5 DAY PERFORMANCE
+2.27%
1 MONTH PERFORMANCE
-4.48%
3 MONTH PERFORMANCE
-2.80%
6 MONTH PERFORMANCE
-3.99%
YEAR-TO-DATE PERFORMANCE
-3.50%
1 YEAR PERFORMANCE
+1.72%
Eagle Capital Growth Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $9.38 | $9.41 (0.32%) | $9.50 | $9.38 | 2,600 | $37.34 M |
| 04/16/2025 | $9.25 | $9.50 (2.7%) | $9.50 | $9.25 | 1,600 | $37.69 M |
| 04/15/2025 | $9.52 | $9.52 (0%) | $9.52 | $9.52 | 0 | $37.77 M |
| 04/14/2025 | $9.68 | $9.52 (-1.65%) | $9.69 | $9.52 | 800 | $37.77 M |
| 04/11/2025 | $9.20 | $9.20 (0%) | $9.20 | $9.20 | 67 | $36.50 M |
| 04/10/2025 | $9.22 | $9.20 (-0.22%) | $9.26 | $9.20 | 10,700 | $36.50 M |
| 04/09/2025 | $9.15 | $9.70 (6.01%) | $9.70 | $9.05 | 9,709 | $38.49 M |
| 04/08/2025 | $9.16 | $9.15 (-0.11%) | $9.16 | $9.11 | 3,600 | $36.31 M |
| 04/07/2025 | $9.35 | $9.35 (0%) | $9.35 | $9.35 | 700 | $37.10 M |
| 04/04/2025 | $9.61 | $9.43 (-1.87%) | $9.62 | $8.86 | 13,000 | $37.42 M |
| 04/03/2025 | $9.84 | $9.84 (0%) | $9.84 | $9.84 | 900 | $39.04 M |
| 04/02/2025 | $9.70 | $9.86 (1.65%) | $9.86 | $9.70 | 1,300 | $39.12 M |
| 04/01/2025 | $9.80 | $9.85 (0.51%) | $9.85 | $9.80 | 1,804 | $39.08 M |
| 03/31/2025 | $9.81 | $9.81 (0%) | $9.81 | $9.81 | 0 | $38.92 M |
| 03/28/2025 | $9.81 | $9.81 (0%) | $9.81 | $9.81 | 300 | $38.92 M |
| 03/27/2025 | $9.82 | $9.82 (0%) | $9.86 | $9.82 | 500 | $38.96 M |
| 03/26/2025 | $9.80 | $9.90 (1.02%) | $9.90 | $9.79 | 2,811 | $39.28 M |
| 03/25/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $39.68 M |
| 03/24/2025 | $9.92 | $10.00 (0.81%) | $10.00 | $9.85 | 1,600 | $39.68 M |
| 03/21/2025 | $9.80 | $9.82 (0.2%) | $9.82 | $9.80 | 400 | $38.96 M |
| 03/20/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 509 | $39.08 M |
| 03/19/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 0 | $39.08 M |
| 03/18/2025 | $10.19 | $9.85 (-3.34%) | $10.19 | $9.85 | 509 | $39.08 M |
| 03/17/2025 | $9.90 | $9.80 (-1.01%) | $9.90 | $9.80 | 430 | $38.88 M |
| 03/14/2025 | $9.84 | $9.90 (0.61%) | $9.90 | $9.84 | 2,000 | $39.28 M |
| 03/13/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $39.28 M |
| 03/12/2025 | $9.89 | $9.90 (0.1%) | $9.90 | $9.87 | 1,014 | $39.28 M |
| 03/11/2025 | $9.79 | $9.60 (-1.94%) | $9.84 | $9.60 | 3,500 | $38.09 M |
| 03/10/2025 | $9.85 | $9.81 (-0.41%) | $9.85 | $9.81 | 2,700 | $38.92 M |
| 03/07/2025 | $9.80 | $10.12 (3.27%) | $10.12 | $9.80 | 4,000 | $40.15 M |
| 03/06/2025 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 0 | $38.96 M |
| 03/05/2025 | $9.82 | $9.82 (0%) | $9.86 | $9.49 | 5,500 | $38.96 M |
| 03/04/2025 | $9.97 | $10.23 (2.61%) | $10.23 | $9.55 | 18,224 | $40.59 M |
| 03/03/2025 | $9.94 | $9.98 (0.4%) | $9.98 | $9.86 | 713 | $39.60 M |
| 02/28/2025 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 1,400 | $39.00 M |
| 02/27/2025 | $9.85 | $9.85 (0%) | $9.94 | $9.69 | 15,500 | $39.08 M |
| 02/26/2025 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 95 | $39.00 M |
| 02/25/2025 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 0 | $39.00 M |
| 02/24/2025 | $9.42 | $9.83 (4.35%) | $9.94 | $9.42 | 14,349 | $39.00 M |
| 02/21/2025 | $9.81 | $9.81 (0%) | $9.81 | $9.81 | 52 | $38.92 M |
| 02/20/2025 | $9.81 | $9.81 (0%) | $9.81 | $9.81 | 0 | $38.92 M |
| 02/19/2025 | $9.90 | $9.81 (-0.91%) | $9.90 | $9.81 | 6,500 | $38.92 M |
| 02/18/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 144 | $39.08 M |
| 02/14/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.38 | 2,954 | $39.08 M |
| 02/13/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 180 | $39.48 M |
| 02/12/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 445 | $39.48 M |
| 02/11/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 445 | $39.48 M |
| 02/10/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 445 | $39.48 M |
| 02/07/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 0 | $39.08 M |
| 02/06/2025 | $9.78 | $9.85 (0.72%) | $9.85 | $9.78 | 723 | $39.08 M |
| 02/05/2025 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 0 | $38.88 M |
| 02/04/2025 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 1,400 | $38.88 M |
| 02/03/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 737 | $39.48 M |
| 01/31/2025 | $9.76 | $9.76 (0%) | $9.76 | $9.76 | 519 | $38.73 M |
| 01/30/2025 | $9.76 | $9.92 (1.64%) | $9.92 | $9.76 | 500 | $39.36 M |
| 01/29/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 600 | $39.08 M |
| 01/28/2025 | $9.84 | $9.84 (0%) | $9.84 | $9.84 | 300 | $39.04 M |
| 01/27/2025 | $10.00 | $9.69 (-3.1%) | $10.07 | $9.69 | 1,300 | $38.45 M |
| 01/24/2025 | $10.06 | $9.76 (-2.98%) | $10.06 | $9.76 | 1,100 | $38.73 M |
| 01/23/2025 | $9.69 | $9.69 (0%) | $9.69 | $9.69 | 200 | $38.45 M |
| 01/22/2025 | $9.69 | $9.68 (-0.1%) | $9.70 | $9.66 | 822 | $38.41 M |
| 01/21/2025 | $9.78 | $9.69 (-0.92%) | $9.91 | $9.65 | 3,401 | $38.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
