-
5 DAY PERFORMANCE
+1.13% -
1 MONTH PERFORMANCE
+1.76% -
3 MONTH PERFORMANCE
+6.16% -
6 MONTH PERFORMANCE
+3.04% -
YEAR-TO-DATE PERFORMANCE
+3.92% -
1 YEAR PERFORMANCE
+15.39%
Eagle Capital Growth Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.95 | $9.82 (-1.31%) | $9.97 | $9.81 | 2,104 | $38.96 M |
| 09/26/2024 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 500 | $39.08 M |
| 09/25/2024 | $9.79 | $9.79 (0%) | $9.79 | $9.79 | 0 | $38.85 M |
| 09/24/2024 | $9.72 | $9.79 (0.72%) | $9.83 | $9.67 | 8,300 | $38.85 M |
| 09/23/2024 | $9.71 | $9.71 (0%) | $9.71 | $9.71 | 0 | $38.53 M |
| 09/20/2024 | $9.66 | $9.71 (0.52%) | $9.72 | $9.54 | 15,500 | $38.53 M |
| 09/19/2024 | $9.69 | $9.76 (0.72%) | $9.80 | $9.66 | 8,200 | $38.73 M |
| 09/18/2024 | $9.72 | $9.79 (0.72%) | $9.79 | $9.70 | 2,200 | $38.85 M |
| 09/17/2024 | $9.66 | $9.92 (2.69%) | $9.92 | $9.63 | 7,900 | $39.36 M |
| 09/16/2024 | $9.86 | $9.86 (0%) | $9.86 | $9.86 | 429 | $39.12 M |
| 09/13/2024 | $9.71 | $9.71 (0%) | $9.81 | $9.71 | 1,917 | $38.53 M |
| 09/12/2024 | $9.53 | $9.72 (1.99%) | $9.72 | $9.53 | 3,900 | $38.57 M |
| 09/11/2024 | $9.84 | $9.67 (-1.73%) | $9.84 | $9.47 | 17,115 | $38.37 M |
| 09/10/2024 | $9.82 | $10.00 (1.83%) | $10.00 | $9.68 | 3,647 | $39.68 M |
| 09/09/2024 | $9.64 | $9.64 (0%) | $9.64 | $9.64 | 300 | $38.25 M |
| 09/06/2024 | $9.52 | $9.64 (1.26%) | $9.64 | $9.52 | 10,300 | $38.25 M |
| 09/05/2024 | $9.66 | $9.53 (-1.35%) | $9.77 | $9.52 | 11,044 | $37.81 M |
| 09/04/2024 | $9.65 | $9.65 (0%) | $9.65 | $9.65 | 0 | $38.29 M |
| 09/03/2024 | $9.66 | $9.65 (-0.1%) | $9.74 | $9.42 | 7,900 | $38.29 M |
| 08/30/2024 | $9.71 | $9.76 (0.51%) | $9.76 | $9.66 | 1,700 | $38.73 M |
| 08/29/2024 | $9.43 | $9.87 (4.67%) | $9.87 | $9.43 | 3,000 | $39.16 M |
| 08/28/2024 | $9.65 | $9.65 (0%) | $9.65 | $9.65 | 0 | $38.29 M |
| 08/27/2024 | $9.46 | $9.65 (2.01%) | $9.65 | $9.44 | 7,508 | $38.29 M |
| 08/26/2024 | $9.57 | $9.51 (-0.63%) | $9.57 | $9.51 | 13,600 | $37.73 M |
| 08/23/2024 | $9.42 | $9.56 (1.49%) | $9.56 | $9.42 | 1,611 | $37.93 M |
| 08/22/2024 | $9.52 | $9.44 (-0.84%) | $9.52 | $9.44 | 2,041 | $37.46 M |
| 08/21/2024 | $9.62 | $9.46 (-1.66%) | $9.62 | $9.42 | 10,003 | $37.54 M |
| 08/20/2024 | $9.55 | $9.55 (0%) | $9.55 | $9.55 | 3,100 | $37.89 M |
| 08/19/2024 | $9.45 | $9.44 (-0.11%) | $9.46 | $9.44 | 2,000 | $37.46 M |
| 08/16/2024 | $9.42 | $9.42 (0%) | $9.42 | $9.42 | 0 | |
| 08/15/2024 | $9.42 | $9.42 (0%) | $9.42 | $9.42 | 2,342 | $37.38 M |
| 08/14/2024 | $9.35 | $9.35 (0%) | $9.35 | $9.35 | 0 | |
| 08/13/2024 | $9.46 | $9.35 (-1.16%) | $9.46 | $9.35 | 432 | $37.10 M |
| 08/12/2024 | $9.39 | $9.47 (0.85%) | $9.50 | $9.38 | 1,021 | $37.58 M |
| 08/09/2024 | $9.33 | $9.53 (2.14%) | $9.53 | $9.33 | 1,833 | $37.81 M |
| 08/08/2024 | $9.45 | $9.53 (0.85%) | $9.54 | $9.42 | 6,000 | $37.81 M |
| 08/07/2024 | $9.26 | $9.54 (3.02%) | $9.60 | $9.26 | 900 | $37.85 M |
| 08/06/2024 | $9.33 | $9.43 (1.07%) | $9.44 | $9.33 | 3,700 | $37.42 M |
| 08/05/2024 | $9.42 | $9.26 (-1.7%) | $9.42 | $9.25 | 3,914 | $36.74 M |
| 08/02/2024 | $9.50 | $9.42 (-0.84%) | $9.52 | $9.42 | 3,100 | $37.38 M |
| 08/01/2024 | $9.60 | $9.50 (-1.04%) | $9.60 | $9.50 | 5,100 | $37.69 M |
| 07/31/2024 | $9.51 | $9.53 (0.21%) | $9.55 | $9.51 | 3,545 | $37.81 M |
| 07/30/2024 | $9.54 | $9.54 (0%) | $9.54 | $9.54 | 400 | $37.85 M |
| 07/29/2024 | $9.40 | $9.40 (0%) | $9.40 | $9.40 | 0 | |
| 07/26/2024 | $9.38 | $9.40 (0.21%) | $9.47 | $9.26 | 13,100 | $37.30 M |
| 07/25/2024 | $9.47 | $9.48 (0.11%) | $9.48 | $9.47 | 1,543 | $37.62 M |
| 07/24/2024 | $9.43 | $9.36 (-0.74%) | $9.43 | $9.26 | 7,037 | $37.14 M |
| 07/23/2024 | $9.42 | $9.41 (-0.11%) | $9.42 | $9.41 | 1,516 | $37.34 M |
| 07/22/2024 | $9.41 | $9.41 (0%) | $9.41 | $9.41 | 715 | $37.34 M |
| 07/19/2024 | $9.39 | $9.34 (-0.53%) | $9.39 | $9.31 | 2,498 | $37.06 M |
| 07/18/2024 | $9.38 | $9.47 (0.96%) | $9.47 | $9.36 | 4,057 | $37.58 M |
| 07/17/2024 | $9.53 | $9.26 (-2.83%) | $9.53 | $9.26 | 3,392 | $36.74 M |
| 07/16/2024 | $9.44 | $9.44 (0%) | $9.44 | $9.44 | 539 | $37.46 M |
| 07/15/2024 | $9.55 | $9.40 (-1.57%) | $9.55 | $9.35 | 3,309 | $37.30 M |
| 07/12/2024 | $9.32 | $9.40 (0.86%) | $9.42 | $9.32 | 7,506 | $37.30 M |
| 07/11/2024 | $9.43 | $9.33 (-1.06%) | $9.44 | $9.33 | 2,507 | $37.02 M |
| 07/10/2024 | $9.31 | $9.41 (1.07%) | $9.41 | $9.31 | 1,034 | $37.34 M |
| 07/09/2024 | $9.31 | $9.31 (0%) | $9.31 | $9.31 | 224 | $36.94 M |
| 07/05/2024 | $9.18 | $9.32 (1.53%) | $9.38 | $9.16 | 5,197 | $36.98 M |
| 07/01/2024 | $9.27 | $9.31 (0.43%) | $9.31 | $9.27 | 2,694 | $36.94 M |
| 06/28/2024 | $9.01 | $9.25 (2.66%) | $9.36 | $9.01 | 10,157 | $36.70 M |