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
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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 (%)
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%)
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
.