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
)
9.210
-0.180 (-1.92%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2022
9.300
9.300
9.300
9.300
506
+0.04(+0.43%)
Oct 31, 2022
9.260
9.260
9.260
9.260
550
+0.23(+2.55%)
Oct 28, 2022
9.010
9.370
9.010
9.030
29,996
-0.19(-2.01%)
Oct 27, 2022
8.940
9.215
8.912
9.215
907
+0.09(+0.99%)
Oct 26, 2022
8.870
9.125
8.870
9.125
2,886
+0.08(+0.93%)
Oct 25, 2022
9.170
9.300
8.890
9.041
4,373
-0.41(-4.33%)
Oct 24, 2022
9.190
9.450
9.190
9.450
757
+0.29(+3.15%)
Oct 21, 2022
9.200
9.200
9.010
9.161
894
-0.02(-0.21%)
Oct 20, 2022
9.330
9.330
9.160
9.180
1,100
+0.15(+1.66%)
Oct 19, 2022
8.880
9.100
8.880
9.030
1,277
-0.07(-0.77%)
Oct 18, 2022
9.180
9.180
9.100
9.100
783
+0.02(+0.22%)
Oct 14, 2022
9.080
25
+0.08(+0.87%)
Oct 12, 2022
9.002
0
-0.20(-2.15%)
Oct 11, 2022
8.890
9.350
8.890
9.200
5,624
+0.01(+0.11%)
Oct 10, 2022
9.156
9.190
9.063
9.190
1,464
-0.02(-0.22%)
Oct 07, 2022
9.210
9.210
9.210
9.210
319
-0.10(-1.07%)
Oct 06, 2022
9.337
9.337
9.260
9.310
3,575
+0.08(+0.87%)
Oct 05, 2022
9.180
9.230
9.040
9.230
4,675
+0.07(+0.76%)
Oct 04, 2022
9.500
9.550
9.160
9.160
9,919
+0.05(+0.55%)
Oct 03, 2022
9.300
9.610
9.110
9.110
9,124
+0.10(+1.11%)
Sep 30, 2022
8.910
9.790
8.910
9.010
14,028
+0.21(+2.39%)
Sep 29, 2022
8.960
9.160
8.800
8.800
2,757
-0.11(-1.23%)
Sep 27, 2022
8.910
75
-0.09(-1.00%)
Sep 26, 2022
9.220
9.220
8.980
9.000
2,840
-0.22(-2.39%)
Sep 23, 2022
8.500
9.850
8.400
9.220
244,843
+0.87(+10.42%)
Sep 22, 2022
8.320
8.350
8.140
8.350
1,273
+0.05(+0.60%)
Sep 21, 2022
8.010
8.320
8.010
8.300
2,423
-0.10(-1.19%)
Sep 20, 2022
8.450
8.450
8.400
8.400
834
+0.06(+0.72%)
Sep 19, 2022
8.570
8.590
8.340
8.340
2,473
-0.36(-4.14%)
Sep 16, 2022
8.700
8.700
8.700
8.700
858
-0.05(-0.57%)
Sep 13, 2022
8.750
19
-0.20(-2.23%)
Sep 12, 2022
8.570
8.950
8.575
8.950
3,857
+0.59(+7.06%)
Sep 09, 2022
8.480
8.482
8.030
8.360
28,998
-0.10(-1.18%)
Sep 08, 2022
8.290
8.600
7.940
8.460
16,637
+0.10(+1.20%)
Sep 07, 2022
8.610
8.640
8.170
8.360
8,499
-0.16(-1.88%)
Sep 06, 2022
8.520
8.520
8.520
8.520
102
-0.09(-1.04%)
Sep 02, 2022
8.680
8.680
8.450
8.610
18,225
-0.09(-1.04%)
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
.