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, 2020
5.091
5.098
4.733
4.756
16,311
+0.02(+0.33%)
Mar 30, 2020
4.461
4.741
4.461
4.741
7,886
+0.03(+0.68%)
Mar 27, 2020
4.741
4.741
4.709
4.709
900
-0.08(-1.64%)
Mar 26, 2020
4.741
4.819
4.741
4.788
6,010
-0.03(-0.65%)
Mar 25, 2020
4.368
4.819
4.345
4.819
14,074
+0.31(+6.80%)
Mar 24, 2020
4.321
4.516
4.275
4.512
11,169
+0.47(+11.63%)
Mar 23, 2020
4.135
4.239
4.041
4.041
10,010
-0.16(-3.78%)
Mar 20, 2020
4.345
4.345
4.197
4.200
12,223
-0.12(-2.89%)
Mar 19, 2020
4.127
4.352
4.049
4.325
15,648
+0.04(+1.00%)
Mar 18, 2020
4.492
4.585
4.218
4.282
25,746
-0.39(-8.32%)
Mar 17, 2020
4.605
4.741
4.545
4.671
13,600
-0.03(-0.66%)
Mar 16, 2020
4.780
4.816
4.648
4.702
22,411
-0.26(-5.30%)
Mar 13, 2020
4.896
4.982
4.803
4.965
33,324
+0.18(+3.85%)
Mar 12, 2020
4.834
5.177
4.749
4.781
21,478
-0.44(-8.45%)
Mar 11, 2020
5.166
5.294
5.166
5.223
5,683
-0.17(-3.18%)
Mar 10, 2020
5.515
5.515
5.363
5.394
1,600
+0.07(+1.33%)
Mar 09, 2020
5.440
5.491
5.323
5.323
18,947
-0.30(-5.39%)
Mar 06, 2020
5.557
5.635
5.557
5.627
2,959
-0.06(-1.00%)
Mar 05, 2020
5.744
5.744
5.611
5.684
2,288
-0.15(-2.49%)
Mar 04, 2020
5.720
5.829
5.720
5.829
3,115
+0.15(+2.60%)
Mar 03, 2020
5.674
5.765
5.674
5.681
28,575
+0.01(+0.14%)
Mar 02, 2020
5.674
5.674
5.604
5.674
10,496
+0.12(+2.10%)
Feb 28, 2020
5.728
5.728
5.422
5.557
52,496
-0.17(-2.99%)
Feb 27, 2020
5.848
5.899
5.721
5.728
72,260
-0.19(-3.15%)
Feb 26, 2020
5.969
6.031
5.914
5.914
6,195
-0.11(-1.81%)
Feb 25, 2020
6.169
6.169
6.023
6.023
3,787
-0.10(-1.65%)
Feb 24, 2020
6.171
6.171
6.109
6.124
8,497
-0.11(-1.75%)
Feb 21, 2020
6.253
6.253
6.218
6.233
6,047
-0.05(-0.80%)
Feb 20, 2020
6.284
6.284
6.284
6.284
217
-0.01(-0.19%)
Feb 19, 2020
6.295
6.295
6.295
6.295
1,286
-0.08(-1.22%)
Feb 18, 2020
6.389
6.404
6.326
6.373
43,184
+0.02(+0.37%)
Feb 14, 2020
6.396
6.396
6.338
6.350
3,860
+0.02(+0.25%)
Feb 13, 2020
6.396
6.404
6.302
6.334
3,853
+0.09(+1.37%)
Feb 12, 2020
6.326
6.373
6.249
6.249
6,134
-0.04(-0.61%)
Feb 11, 2020
6.140
6.287
6.139
6.287
25,028
+0.16(+2.53%)
Feb 10, 2020
6.108
6.140
6.105
6.132
10,504
+0.03(+0.56%)
Feb 07, 2020
6.085
6.132
6.078
6.098
5,918
-0.04(-0.68%)
Feb 06, 2020
6.167
6.167
6.140
6.140
1,176
+0.07(+1.09%)
Feb 05, 2020
6.142
6.142
6.074
6.074
1,017
+0.04(+0.71%)
Feb 04, 2020
6.129
6.129
6.008
6.031
18,009
-0.01(-0.17%)
Feb 03, 2020
6.054
6.101
6.039
6.042
8,825
+0.00(+0.05%)
Jan 31, 2020
6.225
6.225
6.039
6.039
6,176
-0.12(-1.99%)
Jan 30, 2020
6.101
6.161
6.078
6.161
3,220
+0.06(+0.99%)
Jan 29, 2020
6.047
6.131
6.047
6.101
11,645
+0.01(+0.13%)
Jan 28, 2020
6.124
6.124
6.093
6.093
8,392
+0.03(+0.51%)
Jan 27, 2020
6.062
6.093
6.056
6.062
4,404
+0.00(+0.00%)
Jan 24, 2020
6.072
6.072
6.025
6.062
12,352
+0.04(+0.72%)
Jan 23, 2020
6.025
6.035
6.019
6.019
2,206
-0.00(-0.08%)
Jan 22, 2020
6.023
6.023
6.023
6.023
276
-0.05(-0.85%)
Jan 21, 2020
6.016
6.083
6.016
6.075
2,765
+0.03(+0.47%)
Jan 17, 2020
6.093
6.101
6.000
6.047
15,697
+0.02(+0.26%)
Jan 16, 2020
5.946
6.031
5.946
6.031
7,937
+0.04(+0.65%)
Jan 15, 2020
6.036
6.036
5.958
5.992
7,222
-0.08(-1.28%)
Jan 14, 2020
6.040
6.070
6.040
6.070
1,855
+0.14(+2.36%)
Jan 13, 2020
5.930
5.930
5.922
5.930
10,070
+0.00(+0.00%)
Jan 10, 2020
5.914
5.971
5.914
5.930
7,977
-0.04(-0.65%)
Jan 09, 2020
6.027
6.027
5.969
5.969
5,240
-0.02(-0.26%)
Jan 08, 2020
5.953
6.073
5.953
5.984
24,817
-0.12(-1.91%)
Jan 07, 2020
5.984
6.101
5.984
6.101
3,759
+0.03(+0.42%)
Jan 06, 2020
6.062
6.077
6.062
6.075
3,246
+0.01(+0.09%)
Jan 03, 2020
6.083
6.092
6.062
6.070
7,591
-0.09(-1.39%)
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
.