5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
+2.05%
3 MONTH PERFORMANCE
+5.74%
6 MONTH PERFORMANCE
+2.79%
YEAR-TO-DATE PERFORMANCE
+2.05%
1 YEAR PERFORMANCE
+6.53%
Eagle Capital Growth Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $10.05 | $9.95 (-1%) | $10.05 | $9.95 | 3.40 K | $39.48 M |
| 07/17/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 500 | $40.08 M |
| 07/16/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 1 | $39.28 M |
| 07/15/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 400 | $39.28 M |
| 07/14/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 837 | $39.68 M |
| 07/11/2025 | $10.00 | $10.13 (1.3%) | $10.13 | $10.00 | 839 | $40.19 M |
| 07/10/2025 | $9.86 | $10.11 (2.54%) | $10.11 | $9.86 | 2.23 K | $40.11 M |
| 07/09/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 335 | $39.28 M |
| 07/08/2025 | $9.85 | $9.90 (0.51%) | $9.90 | $9.85 | 337 | $39.28 M |
| 07/07/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 319 | $39.28 M |
| 07/03/2025 | $9.86 | $9.86 (0%) | $9.86 | $9.86 | 0 | $39.12 M |
| 07/02/2025 | $9.80 | $9.86 (0.61%) | $9.90 | $9.76 | 2.44 K | $39.12 M |
| 07/01/2025 | $9.72 | $9.88 (1.65%) | $9.89 | $9.72 | 2.64 K | $39.20 M |
| 06/30/2025 | $9.86 | $9.86 (0%) | $9.86 | $9.86 | 49 | $39.12 M |
| 06/27/2025 | $9.70 | $9.86 (1.65%) | $9.86 | $9.70 | 208 | $39.12 M |
| 06/26/2025 | $9.75 | $9.77 (0.21%) | $9.88 | $9.50 | 17.80 K | $38.77 M |
| 06/25/2025 | $9.77 | $9.77 (0%) | $9.77 | $9.77 | 121 | $38.77 M |
| 06/24/2025 | $9.77 | $9.77 (0%) | $9.77 | $9.77 | 202 | $38.77 M |
| 06/23/2025 | $9.75 | $9.75 (0%) | $9.75 | $9.75 | 62 | $38.69 M |
| 06/20/2025 | $9.76 | $9.75 (-0.1%) | $9.76 | $9.75 | 5.93 K | $38.69 M |
| 06/18/2025 | $9.88 | $9.79 (-0.91%) | $9.88 | $9.79 | 2.40 K | $38.85 M |
| 06/17/2025 | $9.82 | $9.84 (0.2%) | $9.88 | $9.80 | 3.43 K | $39.04 M |
| 06/16/2025 | $9.76 | $9.82 (0.61%) | $9.82 | $9.76 | 400 | $38.96 M |
| 06/13/2025 | $9.77 | $9.77 (0%) | $9.77 | $9.77 | 1.06 K | $38.77 M |
| 06/12/2025 | $9.77 | $9.77 (0%) | $9.77 | $9.77 | 13 | $38.77 M |
| 06/11/2025 | $9.77 | $9.77 (0%) | $9.77 | $9.77 | 1.10 K | $38.77 M |
| 06/10/2025 | $9.74 | $9.75 (0.1%) | $9.75 | $9.68 | 4.74 K | $38.69 M |
| 06/09/2025 | $9.74 | $9.82 (0.82%) | $9.82 | $9.74 | 927 | $38.96 M |
| 06/06/2025 | $9.78 | $9.73 (-0.51%) | $9.79 | $9.70 | 4.23 K | $38.61 M |
| 06/05/2025 | $10.22 | $10.00 (-2.15%) | $10.44 | $10.00 | 7.33 K | $39.68 M |
| 06/04/2025 | $9.78 | $9.78 (0%) | $9.78 | $9.78 | 0 | $38.81 M |
| 06/03/2025 | $10.24 | $9.78 (-4.49%) | $10.27 | $9.78 | 3.85 K | $38.81 M |
| 06/02/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 300 | $39.28 M |
| 05/30/2025 | $9.74 | $9.74 (0%) | $9.74 | $9.74 | 3.04 K | $38.65 M |
| 05/29/2025 | $9.74 | $9.74 (0%) | $9.74 | $9.74 | 0 | $38.65 M |
| 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 |
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.
