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
)
9.300
+0.050 (+0.54%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2023
8.560
8.660
8.560
8.660
1,096
+0.11(+1.29%)
Jan 30, 2023
8.485
8.570
8.485
8.550
4,357
-0.08(-0.93%)
Jan 27, 2023
8.730
8.730
8.400
8.630
16,914
-0.13(-1.53%)
Jan 26, 2023
8.750
8.830
8.750
8.764
1,112
+0.05(+0.62%)
Jan 25, 2023
8.560
8.710
8.560
8.710
2,262
+0.01(+0.11%)
Jan 24, 2023
8.670
8.740
8.670
8.700
2,393
-0.03(-0.30%)
Jan 23, 2023
8.680
8.780
8.670
8.726
4,215
+0.10(+1.11%)
Jan 20, 2023
8.700
8.700
8.420
8.630
3,789
-0.09(-1.02%)
Jan 19, 2023
8.709
8.719
8.650
8.719
1,803
+0.07(+0.80%)
Jan 18, 2023
8.790
8.900
8.630
8.650
6,471
-0.09(-1.03%)
Jan 17, 2023
8.750
8.910
8.550
8.740
44,226
+0.02(+0.23%)
Jan 13, 2023
8.700
8.770
8.450
8.720
32,264
-0.05(-0.57%)
Jan 12, 2023
8.900
8.900
8.570
8.770
4,505
+0.02(+0.23%)
Jan 11, 2023
8.730
8.750
8.460
8.750
8,747
-0.16(-1.80%)
Jan 10, 2023
8.680
8.910
8.640
8.910
1,730
+0.28(+3.24%)
Jan 09, 2023
8.680
8.680
8.630
8.630
333
-0.01(-0.12%)
Jan 06, 2023
8.410
8.680
8.410
8.640
6,849
+0.25(+2.98%)
Jan 05, 2023
8.450
8.544
8.200
8.390
32,212
-0.06(-0.71%)
Jan 04, 2023
8.440
8.590
8.440
8.450
2,540
-0.05(-0.59%)
Jan 03, 2023
8.570
8.570
8.200
8.500
15,594
-0.07(-0.82%)
Dec 30, 2022
8.360
8.570
8.340
8.570
3,719
+0.00(+0.00%)
Dec 29, 2022
8.390
8.640
8.360
8.570
14,488
+0.26(+3.13%)
Dec 28, 2022
9.030
9.030
8.130
8.310
42,227
-0.83(-9.08%)
Dec 27, 2022
9.550
9.550
9.140
9.140
1,693
-0.46(-4.79%)
Dec 23, 2022
9.600
9.750
9.310
9.600
2,245
-0.30(-3.03%)
Dec 22, 2022
11.00
11.00
9.900
9.900
4,534
-0.25(-2.46%)
Dec 21, 2022
9.490
10.36
9.490
10.15
4,075
+0.69(+7.29%)
Dec 20, 2022
8.960
9.480
8.960
9.460
378
+0.26(+2.83%)
Dec 19, 2022
9.200
9.200
9.200
9.200
200
+0.00(+0.00%)
Dec 16, 2022
9.490
9.490
9.200
9.200
906
-0.65(-6.60%)
Dec 15, 2022
10.07
10.74
8.880
9.850
19,783
-0.17(-1.70%)
Dec 14, 2022
9.890
10.02
9.450
10.02
7,447
+0.27(+2.77%)
Dec 13, 2022
9.480
9.780
9.480
9.750
2,495
+0.27(+2.85%)
Dec 12, 2022
9.000
9.480
8.970
9.480
5,238
+0.57(+6.40%)
Dec 09, 2022
8.910
8.910
8.910
8.910
478
-0.14(-1.55%)
Dec 07, 2022
9.050
3
+0.80(+9.70%)
Dec 06, 2022
8.940
8.940
8.250
8.250
21,163
-0.79(-8.78%)
Dec 05, 2022
9.030
9.044
9.000
9.044
852
-0.05(-0.51%)
Dec 01, 2022
9.090
52
-0.07(-0.76%)
Nov 30, 2022
9.100
9.160
9.100
9.160
526
+0.15(+1.66%)
Nov 29, 2022
9.460
9.520
8.700
9.010
9,722
-0.75(-7.68%)
Nov 28, 2022
9.760
9.760
9.760
9.760
251
-0.08(-0.81%)
Nov 17, 2022
9.840
54
-0.42(-4.09%)
Nov 16, 2022
9.930
10.26
9.930
10.26
560
+0.32(+3.22%)
Nov 15, 2022
9.340
9.940
9.340
9.940
3,512
+0.90(+9.96%)
Nov 14, 2022
9.040
9.040
9.040
9.040
136
-0.07(-0.77%)
Nov 11, 2022
9.010
9.110
8.902
9.110
5,757
+0.01(+0.11%)
Nov 10, 2022
9.500
9.500
8.850
9.100
19,000
-0.22(-2.41%)
Nov 08, 2022
9.325
89
+0.21(+2.36%)
Nov 07, 2022
9.330
9.330
9.100
9.110
2,885
+0.05(+0.55%)
Nov 04, 2022
9.090
9.090
9.055
9.060
1,061
+0.02(+0.22%)
Nov 03, 2022
9.100
9.300
8.800
9.040
5,883
-0.31(-3.32%)
Nov 02, 2022
9.300
9.352
9.300
9.350
2,884
+0.05(+0.54%)
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
.