5 DAY PERFORMANCE
+5.50%
1 MONTH PERFORMANCE
+7.00%
3 MONTH PERFORMANCE
+1.34%
6 MONTH PERFORMANCE
+4.98%
YEAR-TO-DATE PERFORMANCE
-1.40%
1 YEAR PERFORMANCE
-1.22%
Eagle Capital Growth Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.20 | $9.97 (-2.25%) | $10.20 | $9.97 | 5.91 K | $39.56 M |
| 11/04/2026 | $10.20 | $10.30 (0.98%) | $10.30 | $10.13 | 2.20 K | $40.87 M |
| 11/03/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 1.17 K | $40.15 M |
| 11/02/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 1.20 K | $40.15 M |
| 10/30/2026 | $10.10 | $10.00 (-0.99%) | $10.27 | $10.00 | 8.70 K | $39.68 M |
| 10/29/2026 | $10.01 | $10.11 (1%) | $10.15 | $10.01 | 10.31 K | $40.11 M |
| 10/28/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 807 | $40.55 M |
| 10/27/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | $39.56 M |
| 10/26/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | $39.56 M |
| 10/23/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 174 | $39.56 M |
| 10/22/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 200 | $39.56 M |
| 10/21/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 2.23 K | $40.19 M |
| 10/20/2026 | $9.92 | $10.30 (3.83%) | $10.30 | $9.92 | 2.23 K | $40.87 M |
| 10/19/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 11.60 K | $40.83 M |
| 10/16/2026 | $10.16 | $10.03 (-1.28%) | $10.18 | $9.92 | 11.60 K | $39.80 M |
| 10/15/2026 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 35 | $39.08 M |
| 10/14/2026 | $9.94 | $9.85 (-0.91%) | $9.94 | $9.85 | 2.53 K | $39.08 M |
| 10/13/2026 | $9.87 | $9.85 (-0.2%) | $10.12 | $9.85 | 7.04 K | $39.08 M |
| 10/12/2026 | $9.82 | $9.75 (-0.71%) | $9.90 | $9.56 | 4.93 K | $38.69 M |
| 10/09/2026 | $9.84 | $9.66 (-1.83%) | $9.91 | $9.66 | 4.02 K | $38.33 M |
| 10/08/2026 | $9.80 | $9.85 (0.51%) | $9.85 | $9.80 | 323 | $39.08 M |
| 10/07/2026 | $9.95 | $9.84 (-1.11%) | $9.95 | $9.82 | 1.38 K | $39.04 M |
| 10/06/2026 | $9.86 | $9.86 (0%) | $9.86 | $9.86 | 1.38 K | $39.12 M |
| 10/05/2026 | $9.85 | $9.86 (0.1%) | $9.86 | $9.85 | 1.38 K | $39.12 M |
| 10/02/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 1.38 K | $40.31 M |
| 10/01/2026 | $9.72 | $10.16 (4.53%) | $10.16 | $9.72 | 2.30 K | $40.31 M |
| 09/30/2026 | $9.92 | $10.01 (0.91%) | $10.01 | $9.92 | 900 | $39.72 M |
| 09/29/2026 | $9.80 | $9.90 (1.02%) | $9.90 | $9.80 | 4.80 K | $39.28 M |
| 09/28/2026 | $9.89 | $9.72 (-1.72%) | $9.89 | $9.50 | 8.00 K | $38.57 M |
| 09/25/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 41 | $40.35 M |
| 09/24/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 0 | $40.35 M |
| 09/23/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 88 | $40.35 M |
| 09/22/2026 | $10.16 | $10.17 (0.1%) | $10.18 | $10.16 | 1.70 K | $40.35 M |
| 09/21/2026 | $10.16 | $10.18 (0.2%) | $10.18 | $10.16 | 500 | $40.39 M |
| 09/18/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 8 | $41.03 M |
| 09/17/2026 | $10.40 | $10.34 (-0.58%) | $10.40 | $10.34 | 326 | $41.03 M |
| 09/16/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 1.10 K | $40.99 M |
| 09/15/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 8 | $40.99 M |
| 09/14/2026 | $10.57 | $10.33 (-2.27%) | $10.57 | $10.33 | 4.01 K | $40.99 M |
| 09/11/2026 | $10.42 | $10.42 (0%) | $10.43 | $10.41 | 3.23 K | $41.34 M |
| 09/10/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 0 | $41.38 M |
| 09/09/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 9 | $41.38 M |
| 09/08/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 200 | $41.38 M |
| 09/04/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 700 | $40.55 M |
| 09/03/2026 | $10.20 | $10.28 (0.78%) | $10.40 | $10.20 | 10.51 K | $40.79 M |
| 09/02/2026 | $10.28 | $10.32 (0.39%) | $10.33 | $10.27 | 3.51 K | $40.95 M |
| 09/01/2026 | $10.00 | $10.13 (1.3%) | $10.13 | $9.74 | 26.80 K | $40.19 M |
| 08/31/2026 | $10.37 | $10.05 (-3.09%) | $10.37 | $9.94 | 21.00 K | $39.88 M |
| 08/28/2026 | $10.35 | $10.32 (-0.29%) | $10.35 | $10.32 | 3.13 K | $40.95 M |
| 08/27/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 2.80 K | $41.86 M |
| 08/26/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 2.50 K | $41.66 M |
| 08/25/2026 | $10.88 | $10.76 (-1.1%) | $10.88 | $10.60 | 2.81 K | $42.69 M |
| 08/24/2026 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 3.34 K | $43.05 M |
| 08/21/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 1.20 K | $41.27 M |
| 08/20/2026 | $10.28 | $10.40 (1.17%) | $10.40 | $10.28 | 3.35 K | $41.27 M |
| 08/19/2026 | $10.90 | $10.40 (-4.59%) | $10.90 | $10.40 | 1.52 K | $41.27 M |
| 08/18/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 1.60 K | $42.65 M |
| 08/17/2026 | $10.25 | $10.30 (0.49%) | $10.30 | $10.25 | 544 | $40.87 M |
| 08/14/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 10 | $41.46 M |
| 08/13/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 205 | $41.46 M |
| 08/12/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 20 | $40.91 M |
| 08/11/2026 | $10.21 | $10.31 (0.98%) | $10.52 | $9.98 | 16.40 K | $40.91 M |
| 08/10/2026 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 1.21 K | $41.74 M |
| 08/07/2026 | $10.52 | $10.47 (-0.48%) | $10.71 | $10.47 | 2.82 K | $41.54 M |
| 08/06/2026 | $10.55 | $10.58 (0.28%) | $10.58 | $10.49 | 1.80 K | $41.98 M |
| 08/05/2026 | $10.32 | $10.41 (0.87%) | $10.43 | $10.29 | 2.85 K | $41.31 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.
