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
)
9.350
+0.050 (+0.54%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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, 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%)
Mar 01, 2021
7.850
7.930
7.850
7.930
2,770
+0.15(+1.93%)
Feb 26, 2021
7.740
7.811
7.740
7.780
4,500
+0.02(+0.26%)
Feb 25, 2021
7.820
7.820
7.760
7.760
1,704
-0.16(-2.02%)
Feb 24, 2021
7.840
7.920
7.820
7.920
2,533
+0.09(+1.15%)
Feb 23, 2021
7.795
7.840
7.750
7.830
10,125
-0.09(-1.14%)
Feb 22, 2021
7.790
7.920
7.730
7.920
12,245
-0.03(-0.38%)
Feb 19, 2021
7.920
7.950
7.880
7.950
1,400
+0.05(+0.63%)
Feb 18, 2021
7.850
7.900
7.780
7.900
5,886
-0.02(-0.25%)
Feb 17, 2021
7.750
7.920
7.610
7.920
18,494
+0.12(+1.54%)
Feb 16, 2021
7.730
7.820
7.648
7.800
23,780
-0.01(-0.13%)
Feb 12, 2021
7.800
7.810
7.710
7.810
15,600
+0.01(+0.13%)
Feb 11, 2021
7.780
7.814
7.720
7.800
3,074
+0.05(+0.65%)
Feb 10, 2021
7.840
7.860
7.705
7.750
22,366
-0.12(-1.52%)
Feb 09, 2021
7.860
7.870
7.850
7.870
1,665
+0.03(+0.38%)
Feb 08, 2021
7.850
7.860
7.800
7.840
11,407
-0.02(-0.26%)
Feb 05, 2021
7.875
7.875
7.860
7.860
600
+0.05(+0.64%)
Feb 04, 2021
7.897
7.897
7.810
7.810
2,880
-0.01(-0.13%)
Feb 03, 2021
7.900
7.900
7.810
7.820
1,333
-0.07(-0.89%)
Feb 02, 2021
7.880
7.890
7.880
7.890
461
+0.07(+0.90%)
Feb 01, 2021
7.800
7.890
7.800
7.820
3,180
+0.10(+1.30%)
Jan 29, 2021
7.690
7.720
7.600
7.720
2,000
-0.12(-1.57%)
Jan 28, 2021
7.810
7.843
7.760
7.843
2,695
+0.07(+0.94%)
Jan 27, 2021
7.740
7.990
7.740
7.770
2,091
-0.12(-1.52%)
Jan 26, 2021
7.800
7.894
7.800
7.890
2,934
+0.04(+0.57%)
Jan 25, 2021
7.854
7.870
7.780
7.845
4,649
-0.04(-0.51%)
Jan 22, 2021
7.930
7.963
7.830
7.885
10,800
-0.06(-0.69%)
Jan 21, 2021
7.960
7.960
7.930
7.940
2,634
-0.07(-0.87%)
Jan 20, 2021
8.020
8.066
8.010
8.010
11,822
+0.05(+0.63%)
Jan 19, 2021
7.940
7.987
7.940
7.960
2,124
+0.00(+0.02%)
Jan 15, 2021
7.960
7.980
7.940
7.959
1,000
-0.08(-1.01%)
Jan 14, 2021
8.050
8.250
8.040
8.040
1,933
-0.06(-0.76%)
Jan 13, 2021
8.160
8.160
8.040
8.101
2,022
-0.06(-0.72%)
Jan 12, 2021
8.030
8.160
8.030
8.160
465
-0.06(-0.74%)
Jan 11, 2021
8.050
8.221
8.050
8.221
1,058
+0.06(+0.75%)
Jan 08, 2021
8.229
8.244
8.160
8.160
13,300
+0.12(+1.49%)
Jan 07, 2021
8.120
8.210
7.650
8.040
6,948
-0.11(-1.35%)
Jan 06, 2021
8.100
8.150
8.100
8.150
2,802
+0.09(+1.12%)
Jan 05, 2021
8.060
8.060
8.060
8.060
181
+0.06(+0.75%)
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
.