Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eagle Capital Growth Fund
(NY:
GRF
)
9.355
-0.024 (-0.25%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
9.780
9.780
9.080
9.080
2,237
+0.00(+0.00%)
Feb 25, 2022
9.040
9.080
8.920
9.080
7,113
+0.20(+2.25%)
Feb 24, 2022
9.030
9.450
8.590
8.880
5,395
-0.72(-7.46%)
Feb 23, 2022
9.495
9.597
9.495
9.597
2,242
+0.30(+3.19%)
Feb 22, 2022
9.840
9.840
9.050
9.300
3,787
+0.03(+0.32%)
Feb 18, 2022
9.270
0
+0.20(+2.15%)
Feb 17, 2022
8.950
9.075
8.950
9.075
627
+0.17(+1.97%)
Feb 15, 2022
8.900
109
-0.15(-1.66%)
Feb 14, 2022
9.900
9.900
8.800
9.050
38,243
-0.88(-8.86%)
Feb 11, 2022
10.00
10.00
9.930
9.930
2,578
-0.01(-0.10%)
Feb 10, 2022
9.950
9.950
9.870
9.940
2,558
+0.06(+0.61%)
Feb 09, 2022
9.900
9.900
9.880
9.880
502
-0.07(-0.70%)
Feb 08, 2022
9.950
9.950
9.950
9.950
1,100
+0.00(+0.00%)
Feb 07, 2022
9.950
9.950
9.950
9.950
325
-0.00(-0.02%)
Feb 04, 2022
9.870
9.952
9.870
9.952
530
+0.11(+1.13%)
Feb 03, 2022
9.990
9.830
9.840
1,891
-0.07(-0.76%)
Feb 02, 2022
10.05
10.05
9.915
9.915
2,835
-0.19(-1.83%)
Feb 01, 2022
10.19
10.19
10.10
10.10
1,163
+0.00(+0.00%)
Jan 28, 2022
10.10
10.19
10.06
10.10
2,100
+0.00(+0.00%)
Jan 27, 2022
10.28
10.28
10.10
10.10
1,905
-0.25(-2.41%)
Jan 26, 2022
10.46
10.52
10.30
10.35
13,432
-0.11(-1.09%)
Jan 25, 2022
10.09
10.64
10.09
10.46
19,700
+0.28(+2.73%)
Jan 24, 2022
10.19
10.19
10.17
10.19
2,080
-0.30(-2.90%)
Jan 21, 2022
10.50
10.50
10.36
10.49
8,540
+0.29(+2.79%)
Jan 19, 2022
10.21
215
-0.10(-0.92%)
Jan 18, 2022
10.10
10.30
10.10
10.30
3,826
+0.05(+0.49%)
Jan 14, 2022
10.25
0
-0.04(-0.39%)
Jan 13, 2022
10.20
10.34
10.20
10.29
4,713
-0.06(-0.58%)
Jan 12, 2022
10.35
10.37
10.25
10.35
8,273
-0.01(-0.10%)
Jan 11, 2022
10.26
10.36
10.00
10.36
12,134
+0.08(+0.78%)
Jan 10, 2022
10.20
10.30
10.11
10.28
7,134
-0.02(-0.19%)
Jan 07, 2022
10.20
10.37
10.15
10.30
6,001
+0.18(+1.78%)
Jan 06, 2022
10.09
10.13
9.950
10.12
5,005
+0.12(+1.20%)
Jan 05, 2022
9.840
10.13
9.840
10.00
10,651
-0.13(-1.28%)
Jan 04, 2022
9.780
10.27
9.780
10.13
22,944
+0.05(+0.50%)
Jan 03, 2022
9.730
10.08
9.551
10.08
25,811
+0.57(+5.99%)
Dec 31, 2021
9.740
9.800
9.510
9.510
9,597
-0.27(-2.76%)
Dec 30, 2021
9.591
9.780
9.591
9.780
6,649
+0.08(+0.82%)
Dec 29, 2021
9.620
9.700
9.160
9.700
104,434
+0.24(+2.50%)
Dec 28, 2021
9.530
9.600
9.400
9.463
9,180
+0.00(+0.04%)
Dec 27, 2021
9.100
9.860
9.020
9.460
21,844
+0.50(+5.59%)
Dec 23, 2021
8.920
8.990
8.670
8.959
26,528
+0.30(+3.45%)
Dec 22, 2021
8.660
8.690
8.640
8.660
2,022
+0.00(+0.00%)
Dec 21, 2021
9.100
9.100
8.600
8.660
11,827
+0.30(+3.59%)
Dec 20, 2021
8.450
8.470
8.350
8.360
7,978
-0.09(-1.07%)
Dec 17, 2021
8.360
8.500
8.360
8.450
1,968
-0.02(-0.24%)
Dec 16, 2021
8.460
8.480
8.460
8.470
5,290
+0.01(+0.12%)
Dec 15, 2021
8.400
8.460
8.400
8.460
763
+0.00(+0.00%)
Dec 14, 2021
8.460
8.460
8.460
8.460
301
-0.03(-0.35%)
Dec 13, 2021
8.680
8.680
8.490
8.490
925
-0.04(-0.41%)
Dec 10, 2021
8.550
8.550
8.500
8.525
1,620
+0.03(+0.29%)
Dec 08, 2021
8.500
8.500
8.500
6
-0.03(-0.35%)
Dec 07, 2021
8.440
8.539
8.440
8.530
5,905
+0.10(+1.14%)
Dec 06, 2021
8.450
8.450
8.402
8.434
2,669
+0.11(+1.37%)
Dec 03, 2021
8.430
8.430
8.300
8.320
4,674
-0.11(-1.30%)
Dec 02, 2021
8.450
8.460
8.430
8.430
3,265
-0.02(-0.24%)
Dec 01, 2021
8.530
8.575
8.450
8.450
3,306
+0.05(+0.60%)
Nov 30, 2021
8.580
8.580
8.400
8.400
1,831
-0.22(-2.60%)
Nov 29, 2021
8.610
8.635
8.610
8.624
1,308
+0.01(+0.16%)
Nov 26, 2021
8.550
8.647
8.520
8.610
1,607
-0.05(-0.58%)
Nov 24, 2021
8.700
8.700
8.640
8.660
2,884
-0.04(-0.41%)
Nov 23, 2021
8.673
8.950
8.670
8.696
18,032
-0.02(-0.28%)
Nov 22, 2021
8.890
8.971
8.720
8.720
5,723
-0.16(-1.79%)
Nov 19, 2021
8.720
8.879
8.720
8.879
3,070
+0.01(+0.10%)
Nov 18, 2021
9.060
8.983
8.870
8.870
8,340
-1.20(-11.92%)
Nov 17, 2021
10.09
10.11
10.06
10.07
36,016
-0.03(-0.30%)
Nov 16, 2021
9.980
10.14
9.885
10.10
13,502
+0.15(+1.51%)
Nov 15, 2021
9.980
10.10
9.920
9.950
7,106
-0.03(-0.26%)
Nov 12, 2021
9.950
10.00
9.900
9.976
6,532
+0.09(+0.87%)
Nov 11, 2021
9.880
9.890
9.812
9.890
4,781
+0.07(+0.71%)
Nov 10, 2021
9.860
9.820
4,793
-0.02(-0.20%)
Nov 09, 2021
9.910
9.910
9.820
9.840
6,049
+0.12(+1.21%)
Nov 05, 2021
9.723
9.723
9.723
130
-0.04(-0.37%)
Nov 04, 2021
9.720
9.805
9.720
9.759
2,291
+0.10(+1.08%)
Nov 03, 2021
9.540
9.654
9.540
9.654
5,410
+0.13(+1.41%)
Nov 02, 2021
9.391
9.520
9.284
9.520
1,665
+0.14(+1.49%)
Nov 01, 2021
9.330
9.380
9.330
9.380
1,023
+0.13(+1.41%)
Oct 28, 2021
9.250
9.250
9.250
227
+0.00(+0.00%)
Oct 26, 2021
9.250
9.250
9.250
111
+0.00(+0.00%)
Oct 25, 2021
9.220
9.270
9.220
9.250
2,178
+0.06(+0.65%)
Oct 22, 2021
9.239
9.239
9.140
9.190
1,849
+0.22(+2.45%)
Oct 21, 2021
9.400
9.548
8.970
8.970
11,196
-0.41(-4.37%)
Oct 20, 2021
9.600
9.600
9.380
9.380
1,702
-0.10(-1.05%)
Oct 19, 2021
9.740
9.740
9.480
9.480
1,733
+0.12(+1.28%)
Oct 15, 2021
9.360
9.360
9.360
4
+0.06(+0.62%)
Oct 14, 2021
9.820
9.820
9.302
9.302
1,368
+0.08(+0.89%)
Oct 13, 2021
9.220
9.220
9.220
9.220
169
+0.06(+0.65%)
Oct 12, 2021
9.161
9.161
9.161
9.161
1,202
-0.19(-2.01%)
Oct 11, 2021
9.284
9.348
9.284
9.348
787
+0.09(+0.96%)
Oct 07, 2021
9.260
9.260
9.260
99
+0.13(+1.42%)
Oct 06, 2021
9.060
9.130
9.060
9.130
753
-0.02(-0.22%)
Oct 04, 2021
9.150
9.150
9.150
132
-0.24(-2.57%)
Sep 30, 2021
9.392
9.392
9.392
257
+0.14(+1.53%)
Sep 28, 2021
9.250
9.250
9.250
5
-0.03(-0.32%)
Sep 27, 2021
9.310
9.310
9.280
9.280
813
-0.02(-0.22%)
Sep 24, 2021
9.413
9.413
9.220
9.300
5,527
-0.05(-0.53%)
Sep 23, 2021
9.350
9.350
9.350
9.350
267
+0.10(+1.08%)
Sep 22, 2021
9.250
9.250
9.250
9.250
1,003
-0.04(-0.43%)
Sep 21, 2021
9.250
9.290
9.250
9.290
1,800
+0.05(+0.54%)
Sep 20, 2021
9.290
9.290
9.160
9.240
2,806
-0.14(-1.49%)
Sep 17, 2021
9.405
9.405
9.380
9.380
803
+0.01(+0.11%)
Sep 16, 2021
9.410
9.575
9.370
9.370
1,710
-0.07(-0.74%)
Sep 15, 2021
9.546
9.546
9.440
9.440
1,709
+0.09(+0.97%)
Sep 14, 2021
9.350
9.390
9.350
9.350
1,386
+0.04(+0.48%)
Sep 13, 2021
9.400
9.400
9.303
9.305
2,575
-0.10(-1.11%)
Sep 10, 2021
9.412
9.412
9.410
9.410
462
+0.03(+0.32%)
Sep 09, 2021
9.380
9.380
9.375
9.380
1,054
+0.00(+0.00%)
Sep 08, 2021
9.360
9.380
9.360
9.380
562
-0.02(-0.21%)
Sep 07, 2021
9.380
9.415
9.360
9.400
4,289
+0.04(+0.43%)
Sep 03, 2021
9.360
9.365
9.360
9.360
1,837
-0.01(-0.11%)
Sep 02, 2021
9.370
9.370
9.370
9.370
312
+0.01(+0.11%)
Aug 31, 2021
9.360
9.360
9.360
201
-0.01(-0.09%)
Aug 27, 2021
9.368
9.368
9.368
217
-0.00(-0.02%)
Aug 26, 2021
9.420
9.430
9.370
9.370
3,978
-0.03(-0.32%)
Aug 25, 2021
9.450
9.450
9.400
9.400
1,941
+0.04(+0.43%)
Aug 24, 2021
9.330
9.366
9.330
9.360
4,620
+0.00(+0.00%)
Aug 23, 2021
9.316
9.360
9.300
9.360
2,994
+0.07(+0.75%)
Aug 20, 2021
9.270
9.290
9.250
9.290
2,248
+0.02(+0.22%)
Aug 19, 2021
9.290
9.290
9.230
9.270
2,777
-0.05(-0.54%)
Aug 18, 2021
9.260
9.328
9.260
9.320
1,462
+0.06(+0.65%)
Aug 17, 2021
9.280
9.310
9.260
9.260
5,948
+0.01(+0.11%)
Aug 16, 2021
9.250
9.250
9.117
9.250
10,287
+0.07(+0.76%)
Aug 13, 2021
9.280
9.280
9.170
9.180
1,513
-0.04(-0.39%)
Aug 12, 2021
9.010
9.216
9.010
9.216
5,547
+0.12(+1.28%)
Aug 11, 2021
9.100
9.100
9.100
9.100
177
-0.04(-0.44%)
Aug 10, 2021
9.140
9.140
9.140
9.140
326
-0.01(-0.11%)
Aug 09, 2021
9.180
9.210
9.150
9.150
93,429
+0.00(+0.00%)
Aug 06, 2021
9.150
9.150
9.150
9.150
11,202
+0.00(+0.00%)
Aug 05, 2021
9.100
9.150
9.051
9.150
4,360
+0.05(+0.55%)
Aug 04, 2021
9.100
9.100
9.100
9.100
927
+0.00(+0.00%)
Aug 03, 2021
9.025
9.100
9.025
9.100
2,350
+0.04(+0.45%)
Aug 02, 2021
9.060
9.060
8.978
9.059
5,709
+0.22(+2.48%)
Jul 30, 2021
8.850
8.850
8.600
8.840
3,942
-0.06(-0.67%)
Jul 29, 2021
8.980
9.000
8.900
8.900
7,120
-0.10(-1.11%)
Jul 28, 2021
9.020
9.028
8.963
9.000
5,805
-0.04(-0.39%)
Jul 27, 2021
9.100
9.108
9.035
9.035
5,752
-0.08(-0.93%)
Jul 26, 2021
9.110
9.120
9.110
9.120
5,932
-0.06(-0.65%)
Jul 23, 2021
9.150
9.180
9.130
9.180
3,283
-0.02(-0.22%)
Jul 22, 2021
9.200
9.200
9.175
9.200
1,676
-0.01(-0.09%)
Jul 20, 2021
9.208
9.208
9.208
51
+0.09(+0.97%)
Jul 19, 2021
9.100
9.166
9.100
9.120
1,938
-0.07(-0.76%)
Jul 16, 2021
9.280
9.280
9.190
9.190
413
+0.00(+0.00%)
Jul 15, 2021
9.260
9.260
9.190
9.190
206
+0.00(+0.04%)
Jul 12, 2021
9.186
9.186
9.186
22
+0.04(+0.49%)
Jul 08, 2021
9.141
9.141
9.141
45
+0.02(+0.23%)
Jul 07, 2021
9.030
9.120
9.030
9.120
1,627
-0.11(-1.18%)
Jul 06, 2021
9.195
9.250
9.160
9.229
4,382
+0.07(+0.76%)
Jul 02, 2021
9.200
9.200
9.160
9.160
554
-0.01(-0.07%)
Jul 01, 2021
9.166
9.166
9.166
9.166
488
+0.02(+0.19%)
Jun 29, 2021
9.149
9.149
9.149
128
-0.03(-0.34%)
Jun 28, 2021
9.100
9.180
9.100
9.180
1,003
+0.10(+1.14%)
Jun 24, 2021
9.076
9.076
9.076
75
+0.02(+0.18%)
Jun 23, 2021
9.060
9.061
9.040
9.060
1,487
-0.00(-0.05%)
Jun 22, 2021
9.110
9.111
9.030
9.065
5,414
-0.03(-0.28%)
Jun 17, 2021
9.090
9.090
9.090
18
-0.03(-0.29%)
Jun 16, 2021
9.030
9.117
9.030
9.117
405
-0.07(-0.80%)
Jun 15, 2021
9.131
9.190
9.131
9.190
211
+0.06(+0.66%)
Jun 14, 2021
9.050
9.161
9.050
9.130
713
+0.09(+0.96%)
Jun 11, 2021
9.040
9.043
9.040
9.043
1,227
-0.04(-0.40%)
Jun 09, 2021
9.080
9.080
9.080
153
-0.11(-1.20%)
Jun 08, 2021
9.100
9.190
9.070
9.190
2,539
+0.13(+1.43%)
Jun 07, 2021
9.060
9.060
9.060
9.060
210
+0.15(+1.65%)
Jun 04, 2021
9.212
9.212
8.913
8.913
4,183
-0.25(-2.69%)
Jun 03, 2021
9.160
9.270
9.160
9.160
489
+0.00(+0.00%)
Jun 02, 2021
9.160
9.270
9.160
9.160
5,948
+0.01(+0.11%)
Jun 01, 2021
9.370
9.372
9.150
9.150
1,246
+0.03(+0.33%)
May 28, 2021
9.170
9.171
9.120
9.120
3,866
-0.08(-0.87%)
May 26, 2021
9.200
9.200
9.200
120
+0.10(+1.10%)
May 25, 2021
9.190
9.200
9.100
9.100
978
-0.09(-0.98%)
May 24, 2021
9.190
9.190
9.190
9.190
1,152
+0.04(+0.43%)
May 21, 2021
9.180
9.190
9.130
9.150
4,684
-0.07(-0.76%)
May 20, 2021
9.220
9.222
9.220
9.220
1,160
+0.22(+2.44%)
May 18, 2021
9.000
9.000
9.000
444
+0.00(+0.00%)
May 17, 2021
8.977
9.000
8.977
9.000
636
+0.05(+0.56%)
May 14, 2021
8.950
8.980
8.900
8.950
4,776
+0.05(+0.54%)
May 13, 2021
8.850
8.902
8.850
8.902
505
+0.16(+1.85%)
May 12, 2021
8.750
8.825
8.740
8.740
2,319
+0.01(+0.11%)
May 11, 2021
8.660
8.730
8.660
8.730
1,925
-0.07(-0.80%)
May 10, 2021
8.790
8.840
8.790
8.800
3,977
+0.02(+0.23%)
May 07, 2021
8.790
8.791
8.730
8.780
5,629
+0.03(+0.31%)
May 06, 2021
8.670
8.753
8.660
8.753
6,669
-0.03(-0.31%)
May 05, 2021
8.780
8.780
8.710
8.780
906
-0.01(-0.10%)
May 04, 2021
8.760
8.789
8.675
8.789
8,463
+0.01(+0.10%)
May 03, 2021
8.750
8.780
8.750
8.780
1,611
+0.05(+0.57%)
Apr 30, 2021
8.751
8.751
8.730
8.730
8,100
+0.02(+0.17%)
Apr 29, 2021
8.710
8.715
8.710
8.715
500
+0.02(+0.17%)
Apr 28, 2021
8.740
8.745
8.700
8.700
6,922
-0.10(-1.14%)
Apr 27, 2021
8.720
8.800
8.720
8.800
2,037
+0.01(+0.11%)
Apr 26, 2021
8.730
8.790
8.730
8.790
4,479
+0.09(+1.03%)
Apr 23, 2021
8.850
8.860
8.655
8.700
7,400
+0.10(+1.16%)
Apr 22, 2021
8.604
8.673
8.600
8.600
1,898
+0.02(+0.23%)
Apr 21, 2021
8.580
8.580
8.550
8.580
2,526
-0.01(-0.12%)
Apr 20, 2021
8.557
8.591
8.557
8.590
3,153
-0.04(-0.46%)
Apr 19, 2021
8.590
8.630
8.430
8.630
6,980
+0.08(+0.94%)
Apr 16, 2021
8.493
8.550
8.475
8.550
3,100
+0.09(+1.06%)
Apr 15, 2021
8.450
8.463
8.400
8.460
1,361
+0.04(+0.48%)
Apr 14, 2021
8.460
8.460
8.420
8.420
2,101
-0.03(-0.36%)
Apr 13, 2021
8.400
8.505
8.400
8.450
3,003
+0.05(+0.60%)
Apr 12, 2021
8.300
8.475
8.300
8.400
2,709
+0.05(+0.60%)
Apr 09, 2021
8.350
8.350
8.350
8.350
100
-0.05(-0.60%)
Apr 08, 2021
8.400
8.400
189
+0.00(+0.00%)
Apr 07, 2021
8.548
8.548
8.400
8.400
1,998
+0.12(+1.45%)
Apr 06, 2021
8.250
8.290
8.250
8.280
9,197
-0.03(-0.36%)
Apr 05, 2021
8.370
8.370
8.310
8.310
3,052
+0.18(+2.22%)
Apr 01, 2021
8.430
8.430
8.130
8.130
2,400
-0.22(-2.63%)
Mar 31, 2021
8.360
8.429
8.350
8.350
3,192
-0.05(-0.65%)
Mar 30, 2021
8.430
8.430
8.330
8.405
4,209
-0.12(-1.47%)
Mar 29, 2021
8.535
8.535
8.530
8.530
1,030
+0.18(+2.16%)
Mar 26, 2021
8.452
8.460
8.350
8.350
3,600
-0.05(-0.60%)
Mar 25, 2021
8.400
8.400
8.400
8.400
300
+0.07(+0.84%)
Mar 24, 2021
8.950
8.950
8.330
8.330
3,972
-0.22(-2.57%)
Mar 23, 2021
8.710
8.710
8.550
8.550
4,472
-0.05(-0.58%)
Mar 22, 2021
8.990
8.990
8.600
8.600
656
+0.10(+1.18%)
Mar 19, 2021
8.500
8.500
8.500
8.500
2,100
+0.02(+0.24%)
Mar 18, 2021
8.300
8.480
8.300
8.480
501
+0.06(+0.76%)
Mar 17, 2021
8.300
8.416
8.300
8.416
696
+0.12(+1.40%)
Mar 16, 2021
8.239
8.310
8.239
8.300
2,357
+0.00(+0.05%)
Mar 15, 2021
8.120
8.337
8.120
8.296
752
+0.10(+1.17%)
Mar 12, 2021
8.110
8.200
8.110
8.200
1,800
-0.01(-0.12%)
Mar 11, 2021
8.210
8.210
8.210
8.210
1,388
-0.03(-0.37%)
Mar 10, 2021
8.180
8.240
8.170
8.240
1,904
+0.12(+1.44%)
Mar 09, 2021
8.110
8.240
8.110
8.123
989
+0.06(+0.78%)
Mar 08, 2021
8.060
8.060
8.060
8.060
389
+0.06(+0.75%)
Mar 05, 2021
7.990
8.000
7.900
8.000
4,000
+0.07(+0.82%)
Mar 04, 2021
7.950
7.970
7.860
7.935
7,831
-0.05(-0.56%)
Mar 03, 2021
7.900
7.980
7.850
7.980
3,331
+0.02(+0.25%)
Mar 02, 2021
7.890
7.960
7.890
7.960
4,674
+0.03(+0.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.