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, 2023
8.270
8.541
8.270
8.540
3,191
+0.04(+0.47%)
Nov 29, 2023
8.415
8.500
8.370
8.500
4,529
+0.15(+1.86%)
Nov 28, 2023
8.440
8.440
8.320
8.345
2,465
-0.12(-1.47%)
Nov 27, 2023
8.260
8.470
8.251
8.470
1,224
+0.30(+3.67%)
Nov 22, 2023
8.170
201
-0.47(-5.44%)
Nov 21, 2023
8.440
8.740
8.440
8.640
3,969
+0.01(+0.12%)
Nov 20, 2023
8.443
8.640
8.443
8.630
4,730
+0.09(+0.99%)
Nov 17, 2023
8.560
8.560
8.500
8.545
821
+0.06(+0.75%)
Nov 15, 2023
8.481
141
+0.00(+0.01%)
Nov 14, 2023
8.550
8.560
8.381
8.480
3,751
+0.07(+0.77%)
Nov 13, 2023
8.270
8.420
8.220
8.415
8,488
-0.14(-1.58%)
Nov 10, 2023
8.320
8.550
8.230
8.550
3,725
-0.07(-0.81%)
Nov 08, 2023
8.620
0
+0.27(+3.23%)
Nov 07, 2023
8.380
8.380
8.300
8.350
1,320
+0.13(+1.58%)
Nov 06, 2023
8.290
8.300
8.210
8.220
4,653
-0.23(-2.72%)
Nov 03, 2023
8.716
8.716
8.450
8.450
773
-0.30(-3.43%)
Nov 02, 2023
8.470
8.750
8.470
8.750
745
+0.28(+3.30%)
Nov 01, 2023
8.190
8.470
8.141
8.470
3,210
+0.03(+0.36%)
Oct 31, 2023
8.270
8.640
8.060
8.440
2,542
+0.22(+2.68%)
Oct 30, 2023
8.031
8.220
8.031
8.220
1,701
+0.11(+1.36%)
Oct 27, 2023
8.204
8.204
8.049
8.110
1,058
-0.05(-0.61%)
Oct 26, 2023
8.290
8.290
8.010
8.160
3,651
+0.07(+0.87%)
Oct 25, 2023
8.149
8.149
8.010
8.090
4,498
-0.05(-0.61%)
Oct 24, 2023
8.300
8.320
7.955
8.140
19,459
-0.21(-2.51%)
Oct 23, 2023
8.261
8.636
8.260
8.350
3,483
-0.05(-0.60%)
Oct 20, 2023
8.340
8.400
8.270
8.400
2,195
+0.05(+0.60%)
Oct 19, 2023
8.500
8.500
8.350
8.350
2,885
-0.01(-0.12%)
Oct 18, 2023
8.710
8.710
8.360
8.360
8,724
-0.18(-2.11%)
Oct 17, 2023
8.500
8.550
8.480
8.540
2,570
+0.12(+1.43%)
Oct 16, 2023
8.420
8.420
8.419
8.420
2,384
-0.01(-0.12%)
Oct 13, 2023
8.490
8.490
8.430
8.430
605
+0.01(+0.12%)
Oct 12, 2023
8.430
8.486
8.420
8.420
1,070
-0.14(-1.64%)
Oct 11, 2023
8.560
8.560
8.555
8.560
2,178
+0.12(+1.40%)
Oct 10, 2023
8.350
8.442
8.260
8.442
964
+0.07(+0.86%)
Oct 09, 2023
8.810
8.810
8.330
8.370
9,193
-0.14(-1.59%)
Oct 06, 2023
8.495
8.510
8.408
8.505
3,948
+0.04(+0.41%)
Oct 05, 2023
8.550
8.550
8.470
8.470
4,123
-0.10(-1.21%)
Oct 04, 2023
8.730
8.730
8.574
8.574
1,095
-0.07(-0.84%)
Oct 03, 2023
8.655
8.655
8.647
8.647
1,301
-0.02(-0.18%)
Oct 02, 2023
8.650
8.662
8.640
8.662
1,812
+0.04(+0.45%)
Sep 29, 2023
8.580
8.624
8.580
8.624
4,682
+0.11(+1.34%)
Sep 28, 2023
8.790
8.790
8.500
8.510
6,165
-0.25(-2.85%)
Sep 27, 2023
8.760
8.760
8.760
8.760
458
+0.06(+0.67%)
Sep 26, 2023
8.520
8.702
8.520
8.702
1,072
+0.12(+1.42%)
Sep 25, 2023
8.795
8.600
8.580
8.580
7,781
-0.09(-1.03%)
Sep 22, 2023
8.705
8.705
8.650
8.669
2,917
+0.04(+0.45%)
Sep 21, 2023
8.820
8.820
8.630
8.630
2,784
-0.19(-2.19%)
Sep 20, 2023
8.710
8.824
8.670
8.824
645
+0.07(+0.78%)
Sep 19, 2023
8.755
8.755
8.755
8.755
317
+0.06(+0.63%)
Sep 18, 2023
8.670
8.750
8.581
8.700
5,184
+0.13(+1.52%)
Sep 15, 2023
8.850
8.850
8.540
8.570
5,700
-0.28(-3.16%)
Sep 14, 2023
8.850
8.850
8.850
8.850
285
-0.03(-0.38%)
Sep 13, 2023
8.884
8.884
8.884
8.884
272
-0.05(-0.57%)
Sep 12, 2023
8.900
8.940
8.760
8.935
876
+0.04(+0.39%)
Sep 11, 2023
8.900
9.080
8.900
8.900
4,709
-0.05(-0.56%)
Sep 08, 2023
8.838
8.950
8.838
8.950
1,779
+0.05(+0.56%)
Sep 07, 2023
8.850
8.920
8.730
8.900
2,617
-0.05(-0.51%)
Sep 06, 2023
8.740
8.990
8.740
8.946
2,300
+0.01(+0.12%)
Sep 05, 2023
8.820
8.935
8.820
8.935
439
-0.12(-1.30%)
Sep 01, 2023
8.780
9.052
8.780
9.052
571
+0.01(+0.08%)
Aug 31, 2023
9.045
9.045
9.045
9.045
311
+0.16(+1.80%)
Aug 30, 2023
9.620
9.620
8.770
8.885
27,313
-0.96(-9.71%)
Aug 29, 2023
9.100
10.12
8.810
9.840
7,793
+0.95(+10.71%)
Aug 28, 2023
8.880
8.890
8.810
8.888
15,390
-0.10(-1.14%)
Aug 25, 2023
8.790
9.010
8.790
8.990
3,751
+0.20(+2.28%)
Aug 22, 2023
8.790
13
+0.00(+0.00%)
Aug 18, 2023
8.790
4
-0.06(-0.68%)
Aug 17, 2023
8.970
8.970
8.850
8.850
1,565
+0.02(+0.23%)
Aug 16, 2023
8.830
8.830
8.830
8.830
179
+0.03(+0.34%)
Aug 15, 2023
8.870
8.870
8.800
8.800
1,034
-0.16(-1.74%)
Aug 14, 2023
9.023
9.023
8.950
8.956
1,652
+0.07(+0.74%)
Aug 11, 2023
8.890
8.890
8.890
8.890
1,084
+0.08(+0.91%)
Aug 10, 2023
8.910
8.910
8.650
8.810
3,399
-0.09(-1.01%)
Aug 08, 2023
8.900
9
-0.10(-1.11%)
Aug 07, 2023
8.530
9.200
8.530
9.000
9,876
+0.00(+0.00%)
Aug 04, 2023
9.000
9.000
9.000
9.000
366
+0.00(+0.00%)
Aug 03, 2023
8.980
9.000
8.980
9.000
773
+0.21(+2.39%)
Aug 02, 2023
8.830
8.830
8.790
8.790
2,183
-0.29(-3.14%)
Aug 01, 2023
8.830
9.100
8.830
9.075
3,101
+0.15(+1.74%)
Jul 31, 2023
8.920
8.920
8.920
8.920
126
-0.09(-1.00%)
Jul 28, 2023
8.840
9.010
8.800
9.010
6,570
+0.05(+0.56%)
Jul 27, 2023
8.880
9.310
8.880
8.960
6,139
+0.13(+1.47%)
Jul 26, 2023
8.750
8.830
8.750
8.830
402
+0.06(+0.68%)
Jul 25, 2023
8.730
8.820
8.640
8.770
5,870
-0.03(-0.34%)
Jul 24, 2023
8.800
8.800
8.800
8.800
1,215
+0.07(+0.80%)
Jul 21, 2023
8.690
8.730
8.690
8.730
1,632
+0.03(+0.37%)
Jul 20, 2023
8.780
8.780
8.680
8.698
1,083
-0.05(-0.59%)
Jul 19, 2023
8.650
8.970
8.650
8.750
1,818
+0.07(+0.81%)
Jul 17, 2023
8.680
73
-0.03(-0.34%)
Jul 14, 2023
8.680
8.710
8.620
8.710
956
+0.02(+0.23%)
Jul 13, 2023
8.690
8.690
8.690
8.690
656
+0.03(+0.35%)
Jul 12, 2023
8.630
8.660
8.630
8.660
1,905
+0.06(+0.70%)
Jul 07, 2023
8.600
117
+0.08(+0.94%)
Jul 06, 2023
8.520
8.520
8.520
8.520
721
-0.20(-2.29%)
Jul 05, 2023
8.720
8.720
8.720
8.720
151
+0.09(+1.04%)
Jul 03, 2023
8.690
8.710
8.570
8.630
1,976
-0.12(-1.37%)
Jun 30, 2023
8.770
8.770
8.750
8.750
527
+0.06(+0.69%)
Jun 29, 2023
8.400
8.710
8.400
8.690
4,797
+0.04(+0.41%)
Jun 28, 2023
8.655
8.655
8.655
8.655
264
+0.00(+0.05%)
Jun 27, 2023
8.650
8.650
8.650
8.650
143
+0.13(+1.53%)
Jun 26, 2023
8.520
8.520
8.520
8.520
368
-0.18(-2.07%)
Jun 22, 2023
8.700
61
+0.00(+0.00%)
Jun 21, 2023
8.540
8.740
8.540
8.700
4,997
+0.00(+0.00%)
Jun 20, 2023
8.800
8.804
8.600
8.700
2,116
-0.07(-0.83%)
Jun 16, 2023
8.540
8.840
8.530
8.773
3,782
+0.21(+2.49%)
Jun 15, 2023
8.600
8.600
8.520
8.560
2,239
+0.07(+0.82%)
May 08, 2023
8.380
8.510
8.371
8.490
9,117
+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%)
Mar 01, 2023
8.335
8.500
8.320
8.330
3,740
-0.01(-0.06%)
Feb 28, 2023
8.320
8.370
8.300
8.335
4,557
+0.02(+0.18%)
Feb 27, 2023
8.340
8.348
8.310
8.320
789
+0.03(+0.36%)
Feb 24, 2023
8.300
8.310
8.290
8.290
1,245
-0.04(-0.48%)
Feb 23, 2023
8.280
8.360
8.260
8.330
5,136
+0.09(+1.09%)
Feb 22, 2023
8.250
8.370
8.240
8.240
18,030
-0.13(-1.55%)
Feb 21, 2023
8.731
8.731
8.360
8.370
16,354
-0.28(-3.24%)
Feb 17, 2023
8.670
8.700
8.510
8.650
4,316
-0.16(-1.87%)
Feb 16, 2023
8.790
8.815
8.755
8.815
613
+0.16(+1.91%)
Feb 15, 2023
8.650
8.650
8.650
8.650
129
-0.09(-1.03%)
Feb 14, 2023
8.550
8.740
8.460
8.740
6,722
+0.19(+2.22%)
Feb 13, 2023
8.730
8.730
8.550
8.550
5,006
-0.23(-2.62%)
Feb 10, 2023
8.750
8.780
8.750
8.780
3,128
+0.10(+1.15%)
Feb 09, 2023
8.850
8.850
8.677
8.680
2,604
-0.10(-1.14%)
Feb 08, 2023
8.840
8.840
8.780
8.780
642
-0.07(-0.79%)
Feb 06, 2023
8.850
60
-0.01(-0.06%)
Feb 03, 2023
8.870
8.870
8.740
8.855
2,620
-0.17(-1.88%)
Feb 02, 2023
8.750
9.220
8.750
9.025
20,994
+0.41(+4.70%)
Feb 01, 2023
8.550
8.670
8.550
8.620
3,872
-0.04(-0.46%)
Jan 31, 2023
8.560
8.660
8.560
8.660
1,096
+0.11(+1.29%)
Jan 30, 2023
8.485
8.570
8.485
8.550
4,357
-0.08(-0.93%)
Jan 27, 2023
8.730
8.730
8.400
8.630
16,914
-0.13(-1.53%)
Jan 26, 2023
8.750
8.830
8.750
8.764
1,112
+0.05(+0.62%)
Jan 25, 2023
8.560
8.710
8.560
8.710
2,262
+0.01(+0.11%)
Jan 24, 2023
8.670
8.740
8.670
8.700
2,393
-0.03(-0.30%)
Jan 23, 2023
8.680
8.780
8.670
8.726
4,215
+0.10(+1.11%)
Jan 20, 2023
8.700
8.700
8.420
8.630
3,789
-0.09(-1.02%)
Jan 19, 2023
8.709
8.719
8.650
8.719
1,803
+0.07(+0.80%)
Jan 18, 2023
8.790
8.900
8.630
8.650
6,471
-0.09(-1.03%)
Jan 17, 2023
8.750
8.910
8.550
8.740
44,226
+0.02(+0.23%)
Jan 13, 2023
8.700
8.770
8.450
8.720
32,264
-0.05(-0.57%)
Jan 12, 2023
8.900
8.900
8.570
8.770
4,505
+0.02(+0.23%)
Jan 11, 2023
8.730
8.750
8.460
8.750
8,747
-0.16(-1.80%)
Jan 10, 2023
8.680
8.910
8.640
8.910
1,730
+0.28(+3.24%)
Jan 09, 2023
8.680
8.680
8.630
8.630
333
-0.01(-0.12%)
Jan 06, 2023
8.410
8.680
8.410
8.640
6,849
+0.25(+2.98%)
Jan 05, 2023
8.450
8.544
8.200
8.390
32,212
-0.06(-0.71%)
Jan 04, 2023
8.440
8.590
8.440
8.450
2,540
-0.05(-0.59%)
Jan 03, 2023
8.570
8.570
8.200
8.500
15,594
-0.07(-0.82%)
Dec 30, 2022
8.360
8.570
8.340
8.570
3,719
+0.00(+0.00%)
Dec 29, 2022
8.390
8.640
8.360
8.570
14,488
+0.26(+3.13%)
Dec 28, 2022
9.030
9.030
8.130
8.310
42,227
-0.83(-9.08%)
Dec 27, 2022
9.550
9.550
9.140
9.140
1,693
-0.46(-4.79%)
Dec 23, 2022
9.600
9.750
9.310
9.600
2,245
-0.30(-3.03%)
Dec 22, 2022
11.00
11.00
9.900
9.900
4,534
-0.25(-2.46%)
Dec 21, 2022
9.490
10.36
9.490
10.15
4,075
+0.69(+7.29%)
Dec 20, 2022
8.960
9.480
8.960
9.460
378
+0.26(+2.83%)
Dec 19, 2022
9.200
9.200
9.200
9.200
200
+0.00(+0.00%)
Dec 16, 2022
9.490
9.490
9.200
9.200
906
-0.65(-6.60%)
Dec 15, 2022
10.07
10.74
8.880
9.850
19,783
-0.17(-1.70%)
Dec 14, 2022
9.890
10.02
9.450
10.02
7,447
+0.27(+2.77%)
Dec 13, 2022
9.480
9.780
9.480
9.750
2,495
+0.27(+2.85%)
Dec 12, 2022
9.000
9.480
8.970
9.480
5,238
+0.57(+6.40%)
Dec 09, 2022
8.910
8.910
8.910
8.910
478
-0.14(-1.55%)
Dec 07, 2022
9.050
3
+0.80(+9.70%)
Dec 06, 2022
8.940
8.940
8.250
8.250
21,163
-0.79(-8.78%)
Dec 05, 2022
9.030
9.044
9.000
9.044
852
-0.05(-0.51%)
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
.