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 (%)
May 31, 2023
8.420
8.420
8.360
8.360
617
-0.03(-0.30%)
May 30, 2023
8.500
8.500
8.300
8.385
3,204
-0.12(-1.36%)
May 25, 2023
8.500
16
+0.07(+0.83%)
May 24, 2023
8.570
8.585
8.430
8.430
2,014
-0.24(-2.77%)
May 22, 2023
8.670
0
-0.03(-0.34%)
May 19, 2023
8.700
8.700
8.698
8.700
1,227
+0.05(+0.58%)
May 18, 2023
8.650
8.650
8.650
8.650
159
+0.08(+0.93%)
May 16, 2023
8.570
21
-0.01(-0.12%)
May 12, 2023
8.580
26
-0.07(-0.81%)
May 10, 2023
8.650
110
+0.16(+1.88%)
May 08, 2023
8.490
22
+0.29(+3.51%)
May 05, 2023
8.278
8.278
8.160
8.202
5,834
-0.09(-1.06%)
May 04, 2023
8.290
8.290
8.290
8.290
703
-0.30(-3.49%)
May 03, 2023
8.450
8.590
8.450
8.590
1,447
-0.11(-1.26%)
May 02, 2023
8.700
8.700
8.700
8.700
314
+0.00(+0.00%)
May 01, 2023
8.680
8.700
8.600
8.700
997
+0.07(+0.81%)
Apr 27, 2023
8.630
128
+0.27(+3.22%)
Apr 26, 2023
8.355
8.361
8.280
8.361
8,165
+0.08(+0.98%)
Apr 25, 2023
8.260
8.470
8.260
8.280
1,676
-0.01(-0.12%)
Apr 24, 2023
8.300
8.300
8.240
8.290
3,941
+0.00(+0.00%)
Apr 20, 2023
8.290
207
+0.03(+0.36%)
Apr 19, 2023
8.220
8.280
8.220
8.260
1,973
-0.04(-0.48%)
Apr 18, 2023
8.330
8.460
8.300
8.300
1,256
-0.03(-0.36%)
Apr 17, 2023
8.160
8.385
8.160
8.330
12,162
+0.07(+0.86%)
Apr 14, 2023
8.140
8.360
8.140
8.259
2,696
-0.14(-1.68%)
Apr 13, 2023
8.450
8.475
8.400
8.400
7,117
+0.19(+2.31%)
Apr 12, 2023
8.300
8.300
8.210
8.210
1,809
-0.03(-0.36%)
Apr 10, 2023
8.240
10
+0.05(+0.61%)
Apr 06, 2023
8.250
8.250
8.190
8.190
308
+0.04(+0.45%)
Apr 05, 2023
8.205
8.205
8.153
8.153
892
-0.17(-2.09%)
Apr 03, 2023
8.327
95
+0.12(+1.42%)
Mar 31, 2023
8.279
8.280
8.200
8.210
2,027
+0.02(+0.25%)
Mar 29, 2023
8.190
141
+0.14(+1.74%)
Mar 28, 2023
8.190
8.190
8.000
8.050
14,612
-0.15(-1.83%)
Mar 27, 2023
8.190
8.200
8.190
8.200
3,476
-0.05(-0.61%)
Mar 24, 2023
8.250
8.250
8.250
8.250
192
-0.06(-0.72%)
Mar 23, 2023
8.420
8.420
8.310
8.310
614
-0.06(-0.72%)
Mar 21, 2023
8.370
60
+0.11(+1.33%)
Mar 20, 2023
8.010
8.300
8.010
8.260
5,713
-0.07(-0.84%)
Mar 17, 2023
8.290
8.490
8.225
8.330
16,537
+0.06(+0.68%)
Mar 16, 2023
8.240
8.274
8.240
8.274
1,189
-0.05(-0.56%)
Mar 15, 2023
8.230
8.320
8.230
8.320
1,081
-0.04(-0.48%)
Mar 14, 2023
8.380
8.380
8.330
8.360
3,762
-0.00(-0.01%)
Mar 13, 2023
8.340
8.361
8.340
8.361
1,807
+0.02(+0.25%)
Mar 10, 2023
8.371
8.401
8.340
8.340
5,842
-0.08(-0.95%)
Mar 09, 2023
8.440
8.440
8.420
8.420
1,847
+0.07(+0.84%)
Mar 08, 2023
8.400
8.410
8.350
8.350
1,018
+0.00(+0.00%)
Mar 07, 2023
8.520
8.520
8.350
8.350
1,367
-0.16(-1.87%)
Mar 06, 2023
8.500
8.509
8.500
8.509
1,209
+0.15(+1.78%)
Mar 03, 2023
8.370
8.380
8.360
8.360
2,354
+0.01(+0.17%)
Mar 02, 2023
8.330
8.346
8.330
8.346
1,968
+0.02(+0.19%)
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
.