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
)
9.390
-0.056 (-0.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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%)
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
.