5 DAY PERFORMANCE
+0.37%
1 MONTH PERFORMANCE
+6.27%
3 MONTH PERFORMANCE
+3.34%
6 MONTH PERFORMANCE
+9.49%
YEAR-TO-DATE PERFORMANCE
+1.31%
1 YEAR PERFORMANCE
+12.92%
Eagle Capital Growth Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $10.83 | $10.82 (-0.09%) | $10.84 | $10.78 | 3.77 K | $42.93 M |
| 01/07/2026 | $10.73 | $10.78 (0.47%) | $10.78 | $10.65 | 1.30 K | $42.77 M |
| 01/06/2026 | $10.81 | $10.71 (-0.93%) | $10.84 | $10.71 | 3.80 K | $42.50 M |
| 01/05/2026 | $10.78 | $10.80 (0.19%) | $10.80 | $10.78 | 600 | $42.85 M |
| 01/02/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 300 | $42.85 M |
| 12/31/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 245 | $42.46 M |
| 12/30/2025 | $10.78 | $10.80 (0.19%) | $11.58 | $10.78 | 1.15 K | $42.85 M |
| 12/29/2025 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 300 | $42.34 M |
| 12/26/2025 | $10.78 | $10.61 (-1.58%) | $10.78 | $10.61 | 325 | $42.10 M |
| 12/24/2025 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 425 | $42.54 M |
| 12/23/2025 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 38 | $42.54 M |
| 12/22/2025 | $10.71 | $10.72 (0.09%) | $10.86 | $10.69 | 1.13 K | $42.54 M |
| 12/19/2025 | $10.95 | $10.50 (-4.11%) | $10.95 | $10.50 | 400 | $41.66 M |
| 12/18/2025 | $10.76 | $10.85 (0.84%) | $11.19 | $10.76 | 13.24 K | $43.05 M |
| 12/17/2025 | $11.36 | $11.17 (-1.67%) | $11.36 | $11.17 | 2.55 K | $44.32 M |
| 12/16/2025 | $11.27 | $11.57 (2.66%) | $11.70 | $11.16 | 14.80 K | $45.91 M |
| 12/15/2025 | $11.62 | $11.26 (-3.1%) | $11.85 | $11.19 | 13.02 K | $44.68 M |
| 12/12/2025 | $10.54 | $11.50 (9.11%) | $11.55 | $10.54 | 102.94 K | $45.63 M |
| 12/11/2025 | $10.80 | $10.82 (0.19%) | $10.99 | $10.45 | 19.70 K | $42.93 M |
| 12/10/2025 | $10.55 | $10.60 (0.47%) | $10.62 | $10.24 | 3.41 K | $42.06 M |
| 12/09/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $40.47 M |
| 12/08/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $40.47 M |
| 12/05/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 3.95 K | $40.47 M |
| 12/04/2025 | $10.03 | $10.20 (1.69%) | $10.20 | $10.00 | 2.82 K | $40.47 M |
| 12/03/2025 | $10.04 | $10.05 (0.1%) | $10.05 | $10.00 | 8.22 K | $39.88 M |
| 12/02/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 300 | $39.68 M |
| 12/01/2025 | $10.04 | $10.00 (-0.4%) | $10.08 | $10.00 | 3.81 K | $39.68 M |
| 11/28/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 5.50 K | $39.28 M |
| 11/26/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 5.50 K | $39.28 M |
| 11/25/2025 | $10.13 | $9.70 (-4.24%) | $10.16 | $9.70 | 5.70 K | $38.49 M |
| 11/24/2025 | $10.02 | $10.16 (1.4%) | $10.16 | $10.02 | 4.30 K | $40.31 M |
| 11/21/2025 | $10.75 | $10.09 (-6.14%) | $10.75 | $10.09 | 5.01 K | $40.04 M |
| 11/20/2025 | $10.90 | $10.82 (-0.73%) | $10.90 | $10.74 | 5.00 K | $42.93 M |
| 11/19/2025 | $10.90 | $10.64 (-2.39%) | $10.90 | $10.64 | 5.40 K | $42.22 M |
| 11/18/2025 | $10.75 | $10.64 (-1.02%) | $10.89 | $10.64 | 6.25 K | $42.22 M |
| 11/17/2025 | $10.88 | $10.80 (-0.74%) | $10.90 | $10.80 | 4.55 K | $42.85 M |
| 11/14/2025 | $10.83 | $10.88 (0.46%) | $10.90 | $10.61 | 4.55 K | $43.17 M |
| 11/13/2025 | $10.89 | $10.65 (-2.2%) | $10.89 | $10.65 | 1.62 K | $42.26 M |
| 11/12/2025 | $10.89 | $10.79 (-0.92%) | $10.89 | $10.79 | 3.00 K | $42.81 M |
| 11/11/2025 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 6.95 K | $42.50 M |
| 11/10/2025 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 6.95 K | $42.50 M |
| 11/07/2025 | $10.66 | $10.21 (-4.22%) | $10.66 | $10.21 | 7.20 K | $40.51 M |
| 11/06/2025 | $10.86 | $10.87 (0.09%) | $10.87 | $10.86 | 1.60 K | $43.13 M |
| 11/05/2025 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 11 | $42.38 M |
| 11/04/2025 | $10.62 | $10.68 (0.56%) | $10.70 | $10.61 | 1.00 K | $42.38 M |
| 11/03/2025 | $10.40 | $10.78 (3.65%) | $10.78 | $10.40 | 2.90 K | $42.77 M |
| 10/31/2025 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 1.50 K | $43.25 M |
| 10/30/2025 | $10.55 | $10.62 (0.66%) | $10.62 | $10.55 | 818 | $42.14 M |
| 10/29/2025 | $10.61 | $10.60 (-0.09%) | $10.63 | $10.60 | 2.30 K | $42.06 M |
| 10/28/2025 | $10.65 | $10.55 (-0.94%) | $10.69 | $10.39 | 6.70 K | $41.86 M |
| 10/27/2025 | $10.61 | $10.66 (0.47%) | $10.74 | $10.61 | 1.74 K | $42.30 M |
| 10/24/2025 | $10.61 | $10.75 (1.32%) | $10.80 | $10.61 | 1.94 K | $42.65 M |
| 10/23/2025 | $10.60 | $10.73 (1.23%) | $10.73 | $10.60 | 5.30 K | $42.57 M |
| 10/22/2025 | $10.75 | $10.60 (-1.4%) | $10.75 | $10.55 | 2.00 K | $42.06 M |
| 10/21/2025 | $10.93 | $10.83 (-0.91%) | $10.93 | $10.75 | 3.50 K | $42.97 M |
| 10/20/2025 | $11.61 | $11.14 (-4.05%) | $11.61 | $11.11 | 1.30 K | $44.20 M |
| 10/17/2025 | $10.75 | $11.11 (3.35%) | $11.68 | $10.52 | 16.85 K | $44.08 M |
| 10/16/2025 | $10.59 | $10.75 (1.51%) | $10.75 | $10.59 | 4.10 K | $42.65 M |
| 10/15/2025 | $10.57 | $10.72 (1.42%) | $10.72 | $10.48 | 13.50 K | $42.54 M |
| 10/14/2025 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 1 | $41.94 M |
| 10/13/2025 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 638 | $41.94 M |
| 10/10/2025 | $10.60 | $10.62 (0.19%) | $10.62 | $10.60 | 512 | $42.14 M |
| 10/09/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 1 | $41.62 M |
| 10/08/2025 | $10.52 | $10.49 (-0.29%) | $10.52 | $10.49 | 1.44 K | $41.62 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.
