5 DAY PERFORMANCE
+5.12%
1 MONTH PERFORMANCE
+2.96%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
+8.04%
YEAR-TO-DATE PERFORMANCE
+7.82%
1 YEAR PERFORMANCE
+5.23%
Eagle Capital Growth Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/07/2025 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 1 | $42.14 M |
| 10/06/2025 | $10.51 | $10.62 (1.05%) | $10.62 | $10.51 | 1.30 K | $42.14 M |
| 10/03/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 4 | $41.70 M |
| 10/02/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 508 | $41.70 M |
| 10/01/2025 | $10.72 | $10.51 (-1.96%) | $10.72 | $10.51 | 725 | $41.70 M |
| 09/30/2025 | $10.52 | $10.51 (-0.1%) | $10.52 | $10.50 | 1.40 K | $41.70 M |
| 09/29/2025 | $10.63 | $10.49 (-1.32%) | $10.63 | $10.49 | 300 | $41.62 M |
| 09/26/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 52 | $42.06 M |
| 09/25/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 50 | $42.06 M |
| 09/24/2025 | $10.52 | $10.60 (0.76%) | $10.61 | $10.52 | 5.72 K | $42.06 M |
| 09/23/2025 | $10.55 | $10.70 (1.42%) | $10.70 | $10.39 | 4.10 K | $42.46 M |
| 09/22/2025 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 221 | $41.74 M |
| 09/19/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 400 | $42.30 M |
| 09/18/2025 | $10.84 | $10.75 (-0.83%) | $11.02 | $10.55 | 3.04 K | $42.65 M |
| 09/17/2025 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 19 | $41.74 M |
| 09/16/2025 | $10.53 | $10.52 (-0.09%) | $10.69 | $10.52 | 1.63 K | $41.74 M |
| 09/15/2025 | $10.55 | $10.58 (0.28%) | $10.58 | $10.55 | 303 | $41.98 M |
| 09/12/2025 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 133 | $41.82 M |
| 09/11/2025 | $10.50 | $10.61 (1.05%) | $10.61 | $10.50 | 900 | $42.10 M |
| 09/10/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 200 | $41.86 M |
| 09/09/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 104 | $41.66 M |
| 09/08/2025 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 21 | $41.74 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.
