-
5 DAY PERFORMANCE
+1.35% -
1 MONTH PERFORMANCE
+5.53% -
3 MONTH PERFORMANCE
+9.83% -
6 MONTH PERFORMANCE
+12.30% -
YEAR-TO-DATE PERFORMANCE
+11.11% -
1 YEAR PERFORMANCE
+28.52%
Eagle Capital Growth Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 116 | $41.66 M |
| 11/20/2024 | $10.59 | $10.50 (-0.85%) | $10.99 | $10.50 | 6,900 | $41.66 M |
| 11/19/2024 | $9.97 | $10.36 (3.91%) | $10.36 | $9.97 | 9,200 | $41.11 M |
| 11/18/2024 | $10.03 | $9.90 (-1.3%) | $10.03 | $9.90 | 600 | $39.28 M |
| 11/15/2024 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 400 | $39.08 M |
| 11/14/2024 | $10.14 | $10.16 (0.2%) | $10.16 | $10.14 | 413 | $40.31 M |
| 11/13/2024 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.14 | 1,400 | $40.23 M |
| 11/12/2024 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 0 | $40.39 M |
| 11/11/2024 | $10.17 | $10.18 (0.1%) | $10.19 | $10.17 | 736 | $40.39 M |
| 11/08/2024 | $10.14 | $10.23 (0.89%) | $10.23 | $10.14 | 4,133 | $40.59 M |
| 11/07/2024 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 200 | $40.27 M |
| 11/06/2024 | $10.07 | $10.18 (1.09%) | $10.26 | $9.89 | 7,500 | $40.39 M |
| 11/05/2024 | $9.90 | $10.08 (1.82%) | $10.08 | $9.90 | 1,427 | $40.00 M |
| 11/04/2024 | $9.86 | $9.88 (0.2%) | $9.88 | $9.86 | 627 | $39.20 M |
| 11/01/2024 | $9.83 | $9.89 (0.61%) | $9.89 | $9.82 | 8,745 | $39.24 M |
| 10/31/2024 | $10.00 | $9.82 (-1.8%) | $10.00 | $9.82 | 532 | $38.96 M |
| 10/30/2024 | $9.83 | $9.96 (1.32%) | $9.99 | $9.83 | 6,149 | $39.52 M |
| 10/29/2024 | $9.82 | $9.99 (1.73%) | $9.99 | $9.82 | 3,100 | $39.64 M |
| 10/28/2024 | $9.80 | $9.82 (0.2%) | $9.95 | $9.79 | 4,302 | $38.96 M |
| 10/25/2024 | $9.83 | $9.82 (-0.1%) | $9.87 | $9.82 | 1,500 | $38.96 M |
| 10/24/2024 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 311 | $39.48 M |
| 10/23/2024 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 702 | $38.88 M |
| 10/22/2024 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 500 | $38.88 M |
| 10/21/2024 | $9.80 | $9.91 (1.12%) | $9.91 | $9.62 | 5,800 | $39.32 M |
| 10/18/2024 | $9.86 | $9.80 (-0.61%) | $9.86 | $9.71 | 17,414 | $38.88 M |
| 10/17/2024 | $9.89 | $9.92 (0.3%) | $9.92 | $9.89 | 400 | $39.36 M |
| 10/16/2024 | $10.00 | $9.90 (-1%) | $10.00 | $9.85 | 2,335 | $39.28 M |
| 10/15/2024 | $10.00 | $9.90 (-1%) | $10.00 | $9.85 | 527 | $39.28 M |
| 10/14/2024 | $9.82 | $9.91 (0.92%) | $9.91 | $9.82 | 600 | $39.32 M |
| 10/11/2024 | $9.75 | $9.90 (1.54%) | $9.98 | $9.75 | 8,205 | $39.28 M |
| 10/10/2024 | $9.72 | $9.70 (-0.21%) | $9.72 | $9.70 | 624 | $38.49 M |
| 10/09/2024 | $9.77 | $9.77 (0%) | $9.77 | $9.77 | 1,434 | $38.77 M |
| 10/08/2024 | $9.76 | $9.73 (-0.31%) | $9.76 | $9.73 | 400 | $38.61 M |
| 10/07/2024 | $9.72 | $9.71 (-0.1%) | $9.72 | $9.71 | 800 | $38.53 M |
| 10/04/2024 | $9.72 | $9.72 (0%) | $9.72 | $9.72 | 1,100 | $38.57 M |
| 10/03/2024 | $9.94 | $9.72 (-2.21%) | $9.94 | $9.72 | 3,800 | $38.57 M |
| 10/02/2024 | $9.72 | $9.73 (0.1%) | $9.74 | $9.72 | 2,028 | $38.61 M |
| 10/01/2024 | $9.72 | $9.77 (0.51%) | $9.83 | $9.72 | 11,243 | $38.77 M |
| 09/30/2024 | $9.85 | $9.88 (0.3%) | $9.88 | $9.78 | 1,300 | $39.20 M |
| 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 |