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
)
9.710
-0.050 (-0.51%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2023
7.944
7.945
7.868
7.878
2,112
+0.02(+0.25%)
Mar 29, 2023
7.858
146
+0.13(+1.74%)
Mar 28, 2023
7.858
7.858
7.676
7.724
15,228
-0.14(-1.83%)
Mar 27, 2023
7.858
7.868
7.858
7.868
3,622
-0.05(-0.61%)
Mar 24, 2023
7.916
7.916
7.916
7.916
200
-0.06(-0.72%)
Mar 23, 2023
8.079
8.079
7.973
7.973
639
-0.06(-0.72%)
Mar 21, 2023
8.031
62
+0.11(+1.33%)
Mar 20, 2023
7.686
7.964
7.686
7.925
5,954
-0.07(-0.84%)
Mar 17, 2023
7.954
8.146
7.892
7.993
17,235
+0.05(+0.68%)
Mar 16, 2023
7.906
7.938
7.906
7.938
1,239
-0.04(-0.56%)
Mar 15, 2023
7.897
7.983
7.897
7.983
1,126
-0.04(-0.48%)
Mar 14, 2023
8.041
8.041
7.993
8.021
3,920
-0.00(-0.01%)
Mar 13, 2023
8.002
8.022
8.002
8.022
1,883
+0.02(+0.25%)
Mar 10, 2023
8.032
8.060
8.002
8.002
6,088
-0.08(-0.95%)
Mar 09, 2023
8.098
8.098
8.079
8.079
1,924
+0.07(+0.84%)
Mar 08, 2023
8.060
8.069
8.012
8.012
1,060
+0.00(+0.00%)
Mar 07, 2023
8.175
8.175
8.012
8.012
1,424
-0.15(-1.87%)
Mar 06, 2023
8.156
8.165
8.156
8.165
1,260
+0.14(+1.78%)
Mar 03, 2023
8.031
8.041
8.021
8.021
2,453
+0.01(+0.17%)
Mar 02, 2023
7.993
8.008
7.993
8.008
2,051
+0.01(+0.19%)
Mar 01, 2023
7.997
8.156
7.983
7.993
3,897
-0.00(-0.06%)
Feb 28, 2023
7.983
8.031
7.964
7.997
4,749
+0.01(+0.18%)
Feb 27, 2023
8.002
8.010
7.973
7.983
822
+0.03(+0.36%)
Feb 24, 2023
7.964
7.973
7.954
7.954
1,297
-0.04(-0.48%)
Feb 23, 2023
7.945
8.021
7.925
7.993
5,352
+0.09(+1.09%)
Feb 22, 2023
7.916
8.031
7.906
7.906
18,791
-0.12(-1.55%)
Feb 21, 2023
8.378
8.378
8.021
8.031
17,044
-0.27(-3.24%)
Feb 17, 2023
8.319
8.348
8.165
8.300
4,498
-0.16(-1.87%)
Feb 16, 2023
8.434
8.458
8.400
8.458
638
+0.16(+1.91%)
Feb 15, 2023
8.300
8.300
8.300
8.300
134
-0.09(-1.03%)
Feb 14, 2023
8.204
8.386
8.117
8.386
7,005
+0.18(+2.22%)
Feb 13, 2023
8.376
8.377
8.204
8.204
5,217
-0.22(-2.62%)
Feb 10, 2023
8.396
8.424
8.396
8.424
3,260
+0.10(+1.15%)
Feb 09, 2023
8.491
8.491
8.326
8.328
2,713
-0.10(-1.14%)
Feb 08, 2023
8.482
8.482
8.424
8.424
669
-0.07(-0.79%)
Feb 06, 2023
8.491
62
-0.00(-0.06%)
Feb 03, 2023
8.511
8.511
8.386
8.496
2,730
-0.16(-1.88%)
Feb 02, 2023
8.396
8.847
8.396
8.659
21,880
+0.39(+4.70%)
Feb 01, 2023
8.204
8.319
8.204
8.271
4,035
-0.04(-0.46%)
Jan 31, 2023
8.213
8.309
8.213
8.309
1,142
+0.11(+1.29%)
Jan 30, 2023
8.141
8.223
8.141
8.204
4,540
-0.08(-0.93%)
Jan 27, 2023
8.376
8.376
8.060
8.280
17,628
-0.13(-1.53%)
Jan 26, 2023
8.396
8.472
8.396
8.409
1,158
+0.05(+0.62%)
Jan 25, 2023
8.213
8.357
8.213
8.357
2,357
+0.01(+0.11%)
Jan 24, 2023
8.319
8.386
8.319
8.348
2,494
-0.02(-0.30%)
Jan 23, 2023
8.328
8.424
8.319
8.372
4,392
+0.09(+1.11%)
Jan 20, 2023
8.348
8.348
8.079
8.280
3,948
-0.09(-1.02%)
Jan 19, 2023
8.356
8.366
8.300
8.366
1,879
+0.07(+0.80%)
Jan 18, 2023
8.434
8.539
8.280
8.300
6,744
-0.09(-1.03%)
Jan 17, 2023
8.396
8.549
8.204
8.386
46,093
+0.02(+0.23%)
Jan 13, 2023
8.348
8.415
8.108
8.367
33,626
-0.05(-0.57%)
Jan 12, 2023
8.539
8.539
8.223
8.415
4,695
+0.02(+0.23%)
Jan 11, 2023
8.376
8.396
8.117
8.396
9,116
-0.15(-1.80%)
Jan 10, 2023
8.328
8.549
8.290
8.549
1,803
+0.27(+3.24%)
Jan 09, 2023
8.328
8.328
8.280
8.280
347
-0.01(-0.12%)
Jan 06, 2023
8.069
8.328
8.069
8.290
7,138
+0.24(+2.98%)
Jan 05, 2023
8.108
8.198
7.868
8.050
33,571
-0.06(-0.71%)
Jan 04, 2023
8.098
8.242
8.098
8.108
2,647
-0.05(-0.59%)
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
.