Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eagle Capital Growth Fund
(NY:
GRF
)
9.350
-0.090 (-0.95%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 14, 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 (%)
Jun 14, 2024
9.350
9.350
9.350
9.350
714
-0.09(-0.95%)
Jun 13, 2024
9.280
9.440
9.262
9.440
3,821
+0.14(+1.51%)
Jun 11, 2024
9.300
91
-0.14(-1.48%)
Jun 10, 2024
9.440
9.440
9.440
9.440
506
+0.25(+2.72%)
Jun 07, 2024
9.211
9.211
9.130
9.190
1,303
-0.11(-1.18%)
Jun 05, 2024
9.300
28
-0.05(-0.59%)
Jun 04, 2024
9.355
9.355
9.355
9.355
111
-0.02(-0.25%)
Jun 03, 2024
9.379
9.379
9.379
9.379
510
+0.02(+0.20%)
May 29, 2024
9.360
53
+0.04(+0.43%)
May 28, 2024
9.650
9.650
9.320
9.320
857
-0.03(-0.32%)
May 23, 2024
9.350
0
+0.04(+0.43%)
May 21, 2024
9.310
389
+0.10(+1.09%)
May 17, 2024
9.210
6
-0.18(-1.92%)
May 15, 2024
9.390
4
+0.02(+0.20%)
May 14, 2024
9.371
9.371
9.371
9.371
574
+0.08(+0.87%)
May 13, 2024
9.380
9.380
9.290
9.290
1,183
-0.10(-1.06%)
May 10, 2024
9.482
9.482
9.390
9.390
6,198
-0.06(-0.59%)
May 07, 2024
9.446
6
-0.26(-2.72%)
May 06, 2024
9.930
9.930
9.700
9.710
1,627
+0.25(+2.64%)
May 03, 2024
9.460
9.460
9.460
9.460
173
+0.11(+1.18%)
May 02, 2024
9.349
9.349
9.349
9.349
105
+0.08(+0.86%)
May 01, 2024
9.250
9.489
9.250
9.270
1,149
+0.02(+0.22%)
Apr 30, 2024
9.400
9.400
9.250
9.250
1,366
-0.15(-1.60%)
Apr 29, 2024
9.270
9.400
9.210
9.400
3,100
+0.05(+0.53%)
Apr 26, 2024
9.385
9.385
9.350
9.350
1,698
+0.05(+0.54%)
Apr 25, 2024
9.280
9.320
9.220
9.300
3,696
-0.21(-2.21%)
Apr 23, 2024
9.510
40
+0.09(+0.96%)
Apr 22, 2024
9.340
9.420
9.240
9.420
4,855
+0.12(+1.29%)
Apr 19, 2024
9.450
9.450
9.200
9.300
5,240
+0.05(+0.50%)
Apr 17, 2024
9.254
165
-0.05(-0.49%)
Apr 16, 2024
9.210
9.315
9.200
9.300
4,412
+0.09(+0.98%)
Apr 15, 2024
9.446
9.455
9.200
9.210
8,799
-0.16(-1.69%)
Apr 12, 2024
9.523
9.523
9.369
9.369
7,973
+0.07(+0.74%)
Apr 11, 2024
9.306
9.306
9.300
9.300
694
-0.14(-1.44%)
Apr 09, 2024
9.436
31
-0.01(-0.15%)
Apr 08, 2024
9.304
9.450
9.304
9.450
2,080
+0.06(+0.64%)
Apr 05, 2024
9.390
9.390
9.390
9.390
161
+0.09(+0.97%)
Apr 04, 2024
9.330
9.660
9.300
9.300
2,648
-0.08(-0.82%)
Apr 03, 2024
9.440
9.440
9.320
9.377
6,349
-0.15(-1.56%)
Apr 01, 2024
9.525
66
-0.00(-0.05%)
Mar 28, 2024
9.530
9.530
9.530
9.530
468
+0.00(+0.00%)
Mar 27, 2024
9.370
9.530
9.370
9.530
10,700
+0.14(+1.49%)
Mar 26, 2024
9.320
9.390
9.320
9.390
2,278
+0.14(+1.51%)
Mar 25, 2024
9.490
9.490
9.250
9.250
7,377
-0.20(-2.12%)
Mar 22, 2024
9.450
9.450
9.450
9.450
903
-0.03(-0.32%)
Mar 21, 2024
9.530
9.530
9.480
9.480
9,788
-0.02(-0.21%)
Mar 20, 2024
9.450
9.500
9.450
9.500
704
+0.04(+0.47%)
Mar 19, 2024
9.520
9.520
9.456
9.456
777
-0.01(-0.15%)
Mar 18, 2024
9.440
9.470
9.440
9.470
3,521
+0.20(+2.16%)
Mar 15, 2024
9.410
9.410
9.230
9.270
10,058
-0.13(-1.38%)
Mar 14, 2024
9.400
9.400
9.400
9.400
1,201
-0.01(-0.11%)
Mar 13, 2024
9.370
9.410
9.370
9.410
1,441
+0.00(+0.00%)
Mar 12, 2024
9.370
9.410
9.370
9.410
493
+0.13(+1.40%)
Mar 11, 2024
9.280
9.280
9.280
9.280
321
+0.07(+0.76%)
Mar 08, 2024
9.220
9.220
9.210
9.210
572
+0.01(+0.11%)
Mar 06, 2024
9.200
10
-0.10(-1.08%)
Mar 05, 2024
9.400
9.400
9.300
9.300
781
-0.23(-2.41%)
Mar 04, 2024
9.508
9.530
9.508
9.530
978
-0.01(-0.14%)
Mar 01, 2024
9.415
9.543
9.260
9.543
1,170
-0.02(-0.17%)
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
.