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 (%)
Mar 31, 2020
6.550
6.560
6.090
6.120
12,677
+0.02(+0.33%)
Mar 30, 2020
5.740
6.100
5.740
6.100
6,129
+0.04(+0.68%)
Mar 27, 2020
6.100
6.100
6.059
6.059
700
-0.10(-1.64%)
Mar 26, 2020
6.100
6.200
6.100
6.160
4,671
-0.04(-0.65%)
Mar 25, 2020
5.620
6.200
5.590
6.200
10,939
+0.40(+6.80%)
Mar 24, 2020
5.560
5.810
5.500
5.805
8,681
+0.60(+11.63%)
Mar 23, 2020
5.320
5.454
5.200
5.200
7,780
-0.20(-3.78%)
Mar 20, 2020
5.590
5.590
5.400
5.404
9,500
-0.16(-2.89%)
Mar 19, 2020
5.310
5.600
5.210
5.565
12,162
+0.06(+1.00%)
Mar 18, 2020
5.780
5.900
5.427
5.510
20,010
-0.50(-8.32%)
Mar 17, 2020
5.925
6.100
5.848
6.010
10,570
-0.04(-0.66%)
Mar 16, 2020
6.150
6.197
5.980
6.050
17,418
-0.34(-5.30%)
Mar 13, 2020
6.300
6.410
6.180
6.389
25,900
+0.24(+3.85%)
Mar 12, 2020
6.220
6.660
6.110
6.152
16,693
-0.57(-8.45%)
Mar 11, 2020
6.647
6.811
6.647
6.720
4,417
-0.22(-3.18%)
Mar 10, 2020
7.096
7.096
6.900
6.941
1,244
+0.09(+1.33%)
Mar 09, 2020
7.000
7.065
6.849
6.849
14,726
-0.39(-5.39%)
Mar 06, 2020
7.150
7.250
7.150
7.240
2,300
-0.07(-1.00%)
Mar 05, 2020
7.390
7.390
7.220
7.313
1,779
-0.19(-2.49%)
Mar 04, 2020
7.360
7.500
7.360
7.500
2,421
+0.19(+2.60%)
Mar 03, 2020
7.300
7.418
7.300
7.310
22,209
+0.01(+0.14%)
Mar 02, 2020
7.300
7.300
7.210
7.300
8,158
+0.15(+2.10%)
Feb 28, 2020
7.370
7.370
6.977
7.150
40,800
-0.22(-2.99%)
Feb 27, 2020
7.525
7.590
7.362
7.370
56,161
-0.24(-3.15%)
Feb 26, 2020
7.680
7.760
7.610
7.610
4,815
-0.14(-1.81%)
Feb 25, 2020
7.938
7.938
7.750
7.750
2,944
-0.13(-1.65%)
Feb 24, 2020
7.940
7.940
7.860
7.880
6,604
-0.14(-1.75%)
Feb 21, 2020
8.046
8.046
8.000
8.020
4,700
-0.06(-0.80%)
Feb 20, 2020
8.085
8.085
8.085
8.085
169
-0.01(-0.19%)
Feb 19, 2020
8.100
8.100
8.100
8.100
1,000
-0.10(-1.22%)
Feb 18, 2020
8.220
8.240
8.140
8.200
33,563
+0.03(+0.37%)
Feb 14, 2020
8.230
8.230
8.155
8.170
3,000
+0.02(+0.25%)
Feb 13, 2020
8.230
8.240
8.108
8.150
2,995
+0.11(+1.37%)
Feb 12, 2020
8.140
8.200
8.040
8.040
4,768
-0.05(-0.61%)
Feb 11, 2020
7.900
8.090
7.899
8.090
19,452
+0.20(+2.53%)
Feb 10, 2020
7.860
7.900
7.855
7.890
8,164
+0.04(+0.56%)
Feb 07, 2020
7.830
7.890
7.820
7.846
4,600
-0.05(-0.68%)
Feb 06, 2020
7.935
7.935
7.900
7.900
914
+0.08(+1.09%)
Feb 05, 2020
7.903
7.903
7.815
7.815
791
+0.06(+0.71%)
Feb 04, 2020
7.886
7.886
7.730
7.760
13,997
-0.01(-0.17%)
Feb 03, 2020
7.790
7.850
7.770
7.774
6,859
+0.00(+0.05%)
Jan 31, 2020
8.010
8.010
7.770
7.770
4,800
-0.16(-1.99%)
Jan 30, 2020
7.850
7.928
7.820
7.928
2,503
+0.08(+0.99%)
Jan 29, 2020
7.780
7.889
7.780
7.850
9,051
+0.01(+0.13%)
Jan 28, 2020
7.880
7.880
7.840
7.840
6,523
+0.04(+0.51%)
Jan 27, 2020
7.800
7.840
7.793
7.800
3,423
+0.00(+0.00%)
Jan 24, 2020
7.813
7.813
7.752
7.800
9,600
+0.06(+0.72%)
Jan 23, 2020
7.752
7.765
7.744
7.744
1,715
-0.01(-0.08%)
Jan 22, 2020
7.750
7.750
7.750
7.750
215
-0.07(-0.85%)
Jan 21, 2020
7.740
7.827
7.740
7.817
2,149
+0.04(+0.47%)
Jan 17, 2020
7.840
7.850
7.720
7.780
12,200
+0.02(+0.26%)
Jan 16, 2020
7.650
7.760
7.650
7.760
6,169
+0.05(+0.65%)
Jan 15, 2020
7.766
7.766
7.666
7.710
5,613
-0.10(-1.28%)
Jan 14, 2020
7.772
7.810
7.772
7.810
1,442
+0.18(+2.36%)
Jan 13, 2020
7.630
7.630
7.620
7.630
7,827
+0.00(+0.00%)
Jan 10, 2020
7.610
7.682
7.610
7.630
6,200
-0.05(-0.65%)
Jan 09, 2020
7.755
7.755
7.680
7.680
4,073
-0.02(-0.26%)
Jan 08, 2020
7.660
7.813
7.660
7.700
19,288
-0.15(-1.91%)
Jan 07, 2020
7.700
7.850
7.700
7.850
2,922
+0.03(+0.42%)
Jan 06, 2020
7.800
7.819
7.800
7.817
2,523
+0.01(+0.09%)
Jan 03, 2020
7.826
7.839
7.800
7.810
5,900
-0.11(-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
.