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
)
9.190
-0.110 (-1.18%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
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
.