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
)
9.390
-0.056 (-0.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 29, 2024
9.260
9.570
9.250
9.560
5,487
+0.02(+0.21%)
Feb 28, 2024
9.540
9.540
9.540
9.540
517
+0.01(+0.10%)
Feb 27, 2024
9.195
9.570
9.195
9.530
14,465
+0.25(+2.68%)
Feb 23, 2024
9.281
243
+0.03(+0.33%)
Feb 22, 2024
9.150
9.250
9.150
9.250
10,429
+0.10(+1.09%)
Feb 21, 2024
9.160
9.170
9.150
9.150
603
+0.02(+0.22%)
Feb 20, 2024
9.140
9.140
9.060
9.130
1,953
+0.02(+0.22%)
Feb 16, 2024
9.160
9.160
9.110
9.110
1,282
-0.01(-0.11%)
Feb 15, 2024
9.100
9.128
9.083
9.120
3,324
+0.04(+0.44%)
Feb 14, 2024
8.990
9.080
8.990
9.080
1,033
+0.14(+1.57%)
Feb 13, 2024
9.020
9.020
8.920
8.940
2,895
-0.19(-2.08%)
Feb 12, 2024
9.260
9.260
9.105
9.130
888
-0.04(-0.41%)
Feb 09, 2024
9.100
9.168
9.095
9.168
1,207
+0.02(+0.24%)
Feb 08, 2024
9.000
9.146
9.000
9.146
559
+0.11(+1.17%)
Feb 07, 2024
9.040
9.040
9.010
9.040
1,692
+0.00(+0.00%)
Feb 06, 2024
8.840
9.050
8.780
9.040
16,672
-0.03(-0.33%)
Feb 05, 2024
8.950
9.070
8.910
9.070
5,984
+0.09(+1.00%)
Feb 02, 2024
9.050
9.050
8.970
8.980
5,905
-0.04(-0.44%)
Feb 01, 2024
9.010
9.082
9.010
9.020
3,187
+0.04(+0.45%)
Jan 31, 2024
8.990
9.108
8.980
8.980
4,743
-0.09(-0.99%)
Jan 30, 2024
8.960
9.180
8.950
9.070
10,106
+0.04(+0.41%)
Jan 29, 2024
9.045
9.045
9.010
9.033
2,660
+0.09(+1.04%)
Jan 26, 2024
8.940
8.940
8.940
8.940
1,514
-0.06(-0.67%)
Jan 25, 2024
9.000
9.000
9.000
9.000
507
+0.05(+0.56%)
Jan 24, 2024
8.720
9.017
8.720
8.950
6,044
-0.01(-0.06%)
Jan 23, 2024
8.942
9.000
8.860
8.955
8,345
+0.08(+0.96%)
Jan 22, 2024
9.100
9.100
8.870
8.870
597
-0.20(-2.20%)
Jan 19, 2024
9.030
9.110
9.020
9.070
2,298
+0.03(+0.33%)
Jan 17, 2024
9.040
1
-0.19(-2.06%)
Jan 16, 2024
9.231
9.231
9.231
9.231
933
-0.13(-1.36%)
Jan 12, 2024
9.560
9.560
9.200
9.358
9,996
-0.14(-1.49%)
Jan 11, 2024
9.500
9.500
9.500
9.500
282
-0.03(-0.31%)
Jan 10, 2024
9.370
9.600
9.370
9.530
5,230
+0.43(+4.73%)
Jan 09, 2024
9.290
9.290
9.030
9.100
2,352
-0.19(-2.05%)
Jan 05, 2024
9.290
8
-0.26(-2.72%)
Jan 04, 2024
9.550
9.550
9.550
9.550
319
-0.06(-0.62%)
Jan 02, 2024
9.610
76
+0.16(+1.69%)
Dec 28, 2023
9.450
6
-0.30(-3.08%)
Dec 27, 2023
9.750
9.750
9.750
9.750
768
-0.06(-0.65%)
Dec 26, 2023
9.630
10.19
9.630
9.814
3,000
+0.13(+1.38%)
Dec 19, 2023
9.680
142
+0.25(+2.65%)
Dec 18, 2023
9.300
9.540
9.264
9.430
30,166
+0.18(+1.94%)
Dec 15, 2023
9.100
9.350
8.797
9.251
21,892
+0.45(+5.12%)
Dec 14, 2023
8.800
8.800
8.730
8.800
3,497
+0.06(+0.69%)
Dec 13, 2023
8.750
8.750
8.665
8.740
4,769
+0.04(+0.46%)
Dec 12, 2023
8.550
8.700
8.540
8.700
3,486
+0.16(+1.87%)
Dec 11, 2023
8.480
8.540
8.480
8.540
1,002
+0.04(+0.47%)
Dec 08, 2023
8.500
8.500
8.500
8.500
1,252
-0.00(-0.00%)
Dec 07, 2023
8.470
8.500
8.470
8.500
402
+0.06(+0.71%)
Dec 06, 2023
8.350
8.440
8.350
8.440
3,523
+0.04(+0.47%)
Dec 05, 2023
8.570
8.570
8.250
8.400
9,782
-0.25(-2.89%)
Dec 04, 2023
8.550
8.650
8.550
8.650
1,288
+0.07(+0.81%)
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
.