5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
-0.81%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
-5.77%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
+4.70%
Eagle Capital Growth Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $9.80 | $9.74 (-0.61%) | $9.81 | $9.74 | 3.04 K | $38.65 M |
| 05/27/2025 | $9.70 | $9.70 (0%) | $9.70 | $9.70 | 0 | $38.49 M |
| 05/23/2025 | $9.81 | $9.70 (-1.12%) | $9.81 | $9.70 | 7.93 K | $38.49 M |
| 05/22/2025 | $9.74 | $9.74 (0%) | $9.74 | $9.74 | 0 | $38.65 M |
| 05/21/2025 | $9.72 | $9.74 (0.21%) | $9.74 | $9.72 | 1.10 K | $38.65 M |
| 05/20/2025 | $9.74 | $9.72 (-0.21%) | $9.75 | $9.72 | 3.14 K | $38.57 M |
| 05/19/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 0 | $39.08 M |
| 05/16/2025 | $9.94 | $9.85 (-0.91%) | $9.94 | $9.85 | 800 | $39.08 M |
| 05/15/2025 | $9.84 | $9.87 (0.3%) | $9.87 | $9.84 | 732 | $39.16 M |
| 05/14/2025 | $9.90 | $9.89 (-0.1%) | $9.90 | $9.71 | 625 | $39.24 M |
| 05/13/2025 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 726 | $39.00 M |
| 05/12/2025 | $9.71 | $9.67 (-0.41%) | $9.71 | $9.57 | 3.09 K | $38.37 M |
| 05/09/2025 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 504 | $38.09 M |
| 05/08/2025 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 0 | $39.00 M |
| 05/07/2025 | $9.72 | $9.83 (1.13%) | $9.84 | $9.72 | 1.70 K | $39.00 M |
| 05/06/2025 | $9.75 | $9.71 (-0.41%) | $9.75 | $9.71 | 633 | $38.53 M |
| 05/05/2025 | $9.55 | $9.55 (0%) | $9.55 | $9.55 | 0 | $37.89 M |
| 05/02/2025 | $9.67 | $9.55 (-1.24%) | $9.85 | $9.50 | 7.10 K | $37.89 M |
| 05/01/2025 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 305 | $38.96 M |
| 04/30/2025 | $9.71 | $9.88 (1.75%) | $9.88 | $9.52 | 11.30 K | $39.20 M |
| 04/29/2025 | $9.66 | $9.66 (0%) | $9.66 | $9.66 | 200 | $38.33 M |
| 04/28/2025 | $9.68 | $9.60 (-0.83%) | $9.68 | $9.60 | 700 | $38.09 M |
| 04/25/2025 | $9.68 | $9.68 (0%) | $9.68 | $9.68 | 0 | $38.41 M |
| 04/24/2025 | $9.68 | $9.68 (0%) | $9.68 | $9.68 | 219 | $38.41 M |
| 04/23/2025 | $9.67 | $9.67 (0%) | $9.67 | $9.67 | 200 | $38.37 M |
| 04/22/2025 | $9.47 | $9.64 (1.8%) | $9.69 | $9.47 | 5.40 K | $38.25 M |
| 04/21/2025 | $9.50 | $9.33 (-1.79%) | $9.69 | $9.33 | 2.70 K | $37.02 M |
| 04/17/2025 | $9.38 | $9.41 (0.32%) | $9.50 | $9.38 | 2.60 K | $37.34 M |
| 04/16/2025 | $9.25 | $9.50 (2.7%) | $9.50 | $9.25 | 1.60 K | $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 | 10.70 K | $36.50 M |
| 04/09/2025 | $9.15 | $9.70 (6.01%) | $9.70 | $9.05 | 9.71 K | $38.49 M |
| 04/08/2025 | $9.16 | $9.15 (-0.11%) | $9.16 | $9.11 | 3.60 K | $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 | 13.00 K | $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 | 1.30 K | $39.12 M |
| 04/01/2025 | $9.80 | $9.85 (0.51%) | $9.85 | $9.80 | 1.80 K | $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 | 2.81 K | $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 | 1.60 K | $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 | 2.00 K | $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 | 1.01 K | $39.28 M |
| 03/11/2025 | $9.79 | $9.60 (-1.94%) | $9.84 | $9.60 | 3.50 K | $38.09 M |
| 03/10/2025 | $9.85 | $9.81 (-0.41%) | $9.85 | $9.81 | 2.70 K | $38.92 M |
| 03/07/2025 | $9.80 | $10.12 (3.27%) | $10.12 | $9.80 | 4.00 K | $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 | 5.50 K | $38.96 M |
| 03/04/2025 | $9.97 | $10.23 (2.61%) | $10.23 | $9.55 | 18.22 K | $40.59 M |
| 03/03/2025 | $9.94 | $9.98 (0.4%) | $9.98 | $9.86 | 713 | $39.60 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.
