5 DAY PERFORMANCE
+4.66%
1 MONTH PERFORMANCE
+3.43%
3 MONTH PERFORMANCE
+3.43%
6 MONTH PERFORMANCE
-4.70%
YEAR-TO-DATE PERFORMANCE
-1.40%
1 YEAR PERFORMANCE
+4.77%
Eagle Capital Growth Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $10.35 | $10.43 (0.77%) | $10.57 | $10.13 | 3.30 K | $41.38 M |
| 08/03/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 400 | $41.94 M |
| 07/31/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 500 | $40.00 M |
| 07/30/2026 | $10.43 | $10.45 (0.19%) | $10.45 | $10.43 | 1.40 K | $41.46 M |
| 07/29/2026 | $10.40 | $10.41 (0.1%) | $10.41 | $10.40 | 2.40 K | $41.31 M |
| 07/28/2026 | $10.10 | $10.41 (3.07%) | $10.41 | $10.10 | 1.20 K | $41.31 M |
| 07/27/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 712 | $41.19 M |
| 07/24/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.36 | 934 | $41.19 M |
| 07/23/2026 | $10.08 | $10.19 (1.09%) | $10.23 | $10.08 | 10.30 K | $40.43 M |
| 07/22/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 235 | $41.15 M |
| 07/21/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 200 | $41.15 M |
| 07/20/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $40.63 M |
| 07/17/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 10 | $40.63 M |
| 07/16/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 1.11 K | $40.63 M |
| 07/15/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 1.10 K | $40.59 M |
| 07/14/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 151 | $40.47 M |
| 07/13/2026 | $10.12 | $10.20 (0.79%) | $10.20 | $10.12 | 10.30 K | $40.47 M |
| 07/10/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 2.01 K | $39.84 M |
| 07/09/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 448 | $40.08 M |
| 07/08/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 2.01 K | $40.47 M |
| 07/07/2026 | $10.12 | $10.20 (0.79%) | $10.20 | $10.08 | 2.20 K | $40.47 M |
| 07/06/2026 | $10.01 | $10.02 (0.1%) | $10.10 | $10.00 | 1.80 K | $39.76 M |
| 07/02/2026 | $10.20 | $10.05 (-1.47%) | $10.29 | $10.00 | 8.63 K | $39.88 M |
| 07/01/2026 | $10.19 | $10.20 (0.1%) | $10.20 | $10.19 | 4.90 K | $40.47 M |
| 06/30/2026 | $10.20 | $10.19 (-0.1%) | $10.20 | $10.19 | 700 | $40.43 M |
| 06/29/2026 | $10.05 | $10.20 (1.49%) | $10.20 | $9.97 | 6.80 K | $40.47 M |
| 06/26/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 4.90 K | $39.72 M |
| 06/25/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 547 | $40.43 M |
| 06/24/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 431 | $39.68 M |
| 06/23/2026 | $10.00 | $10.00 (0%) | $10.06 | $10.00 | 1.00 K | $39.68 M |
| 06/22/2026 | $10.00 | $9.97 (-0.3%) | $10.00 | $9.97 | 2.43 K | $39.56 M |
| 06/18/2026 | $10.00 | $9.98 (-0.2%) | $10.00 | $9.98 | 1.12 K | $39.60 M |
| 06/17/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 4.57 K | $39.68 M |
| 06/16/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 4.57 K | $39.72 M |
| 06/15/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 4.57 K | $39.72 M |
| 06/12/2026 | $10.04 | $10.06 (0.2%) | $10.06 | $10.04 | 4.60 K | $39.92 M |
| 06/11/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 173 | $39.60 M |
| 06/10/2026 | $10.20 | $9.98 (-2.16%) | $10.20 | $9.98 | 2.23 K | $39.60 M |
| 06/09/2026 | $10.03 | $10.03 (0%) | $10.08 | $10.03 | 1.70 K | $39.80 M |
| 06/08/2026 | $10.05 | $9.90 (-1.49%) | $10.05 | $9.90 | 5.10 K | $39.28 M |
| 06/05/2026 | $10.20 | $9.91 (-2.84%) | $10.20 | $9.91 | 4.12 K | $39.32 M |
| 06/04/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 2.63 K | $39.64 M |
| 06/03/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 4.42 K | $39.68 M |
| 06/02/2026 | $10.00 | $9.95 (-0.5%) | $10.00 | $9.95 | 600 | $39.48 M |
| 06/01/2026 | $10.03 | $9.90 (-1.3%) | $10.06 | $9.86 | 16.90 K | $39.28 M |
| 05/29/2026 | $10.00 | $10.16 (1.6%) | $10.24 | $10.00 | 743 | $40.31 M |
| 05/28/2026 | $10.05 | $10.01 (-0.4%) | $10.13 | $10.00 | 3.50 K | $39.72 M |
| 05/27/2026 | $10.00 | $10.36 (3.6%) | $10.58 | $10.00 | 20.30 K | $41.11 M |
| 05/26/2026 | $10.00 | $10.09 (0.9%) | $10.10 | $9.98 | 4.95 K | $40.04 M |
| 05/22/2026 | $9.76 | $10.00 (2.46%) | $10.00 | $9.76 | 56.10 K | $39.68 M |
| 05/21/2026 | $10.10 | $10.12 (0.2%) | $10.24 | $10.10 | 1.30 K | $40.15 M |
| 05/20/2026 | $10.46 | $9.91 (-5.26%) | $10.46 | $9.91 | 2.05 K | $39.32 M |
| 05/19/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 81 | $40.47 M |
| 05/18/2026 | $10.05 | $10.20 (1.49%) | $10.20 | $9.95 | 6.02 K | $40.47 M |
| 05/15/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 32 | $40.08 M |
| 05/14/2026 | $10.00 | $10.10 (1%) | $10.20 | $9.98 | 10.90 K | $40.08 M |
| 05/13/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 10.13 K | $39.28 M |
| 05/12/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 897 | $39.28 M |
| 05/11/2026 | $10.11 | $9.90 (-2.08%) | $10.12 | $9.90 | 10.13 K | $39.28 M |
| 05/08/2026 | $10.20 | $10.15 (-0.49%) | $10.20 | $10.15 | 897 | $40.27 M |
| 05/07/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 897 | $40.47 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.
