5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
+3.94%
3 MONTH PERFORMANCE
-4.70%
6 MONTH PERFORMANCE
-2.94%
YEAR-TO-DATE PERFORMANCE
-1.40%
1 YEAR PERFORMANCE
+8.65%
Eagle Capital Growth Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.08 | $10.20 (1.23%) | $10.39 | $10.08 | 897 | $40.49 M |
| 05/05/2026 | $10.06 | $10.05 (-0.1%) | $10.22 | $10.05 | 4.44 K | $39.88 M |
| 05/04/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 1.23 K | $40.99 M |
| 05/01/2026 | $10.34 | $10.33 (-0.1%) | $10.34 | $10.33 | 1.23 K | $40.99 M |
| 04/30/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 400 | $40.47 M |
| 04/29/2026 | $10.52 | $10.05 (-4.47%) | $10.52 | $10.05 | 900 | $39.88 M |
| 04/28/2026 | $10.05 | $10.35 (2.99%) | $10.35 | $10.05 | 3.70 K | $41.07 M |
| 04/27/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 286 | $40.08 M |
| 04/24/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 300 | $40.08 M |
| 04/23/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 46 | $40.43 M |
| 04/22/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 94 | $40.43 M |
| 04/21/2026 | $10.11 | $10.19 (0.79%) | $10.19 | $10.11 | 3.13 K | $40.43 M |
| 04/20/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 1.25 K | $40.04 M |
| 04/17/2026 | $10.03 | $10.10 (0.7%) | $10.10 | $9.79 | 3.90 K | $40.08 M |
| 04/16/2026 | $9.90 | $9.93 (0.3%) | $9.97 | $9.90 | 2.60 K | $39.40 M |
| 04/15/2026 | $10.10 | $9.68 (-4.16%) | $10.15 | $9.64 | 9.90 K | $38.41 M |
| 04/14/2026 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.14 | 220 | $40.23 M |
| 04/13/2026 | $10.10 | $10.35 (2.48%) | $10.35 | $10.10 | 826 | $41.07 M |
| 04/10/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 239 | $40.08 M |
| 04/09/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 712 | $40.08 M |
| 04/08/2026 | $10.20 | $10.10 (-0.98%) | $10.30 | $9.80 | 5.30 K | $40.08 M |
| 04/07/2026 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 300 | $42.14 M |
| 04/06/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 700 | $40.27 M |
| 04/02/2026 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 7 | $42.06 M |
| 04/01/2026 | $10.59 | $10.60 (0.09%) | $10.60 | $10.56 | 800 | $42.06 M |
| 03/31/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 4 | $40.71 M |
| 03/30/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.02 | 2.34 K | $40.71 M |
| 03/27/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 300 | $39.68 M |
| 03/26/2026 | $10.32 | $10.10 (-2.13%) | $10.33 | $9.60 | 4.83 K | $40.08 M |
| 03/25/2026 | $10.74 | $10.60 (-1.3%) | $10.74 | $10.60 | 800 | $42.06 M |
| 03/24/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 579 | $40.67 M |
| 03/23/2026 | $10.30 | $10.25 (-0.49%) | $10.30 | $10.19 | 5.82 K | $40.67 M |
| 03/20/2026 | $10.59 | $10.36 (-2.17%) | $10.59 | $10.36 | 600 | $41.11 M |
| 03/19/2026 | $10.35 | $10.36 (0.1%) | $10.60 | $10.35 | 3.00 K | $41.11 M |
| 03/18/2026 | $10.45 | $10.40 (-0.48%) | $10.61 | $10.40 | 2.93 K | $41.27 M |
| 03/17/2026 | $10.50 | $10.48 (-0.19%) | $10.50 | $10.48 | 3.50 K | $41.58 M |
| 03/16/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 35 | $42.02 M |
| 03/13/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $42.02 M |
| 03/12/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $42.02 M |
| 03/11/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | |
| 03/10/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 8 | $42.02 M |
| 03/09/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $42.02 M |
| 03/06/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $42.02 M |
| 03/05/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 11 | $42.02 M |
| 03/04/2026 | $10.55 | $10.59 (0.38%) | $10.75 | $10.54 | 1.50 K | $42.02 M |
| 03/03/2026 | $10.60 | $10.70 (0.94%) | $10.70 | $10.44 | 1.20 K | $42.46 M |
| 03/02/2026 | $10.87 | $10.94 (0.64%) | $10.94 | $10.87 | 500 | $43.41 M |
| 02/27/2026 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 900 | $42.06 M |
| 02/26/2026 | $10.60 | $10.62 (0.19%) | $10.65 | $10.60 | 500 | $42.14 M |
| 02/25/2026 | $10.75 | $10.60 (-1.4%) | $10.75 | $10.40 | 2.10 K | $42.06 M |
| 02/24/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 600 | $43.25 M |
| 02/23/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 0 | $42.26 M |
| 02/20/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 0 | $42.26 M |
| 02/19/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 5 | $42.26 M |
| 02/18/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 201 | $42.26 M |
| 02/17/2026 | $10.36 | $10.66 (2.9%) | $11.32 | $10.36 | 6.33 K | $42.30 M |
| 02/13/2026 | $10.75 | $10.82 (0.65%) | $10.82 | $10.61 | 7.40 K | $42.93 M |
| 02/12/2026 | $10.99 | $11.09 (0.91%) | $11.09 | $10.98 | 1.60 K | $44.00 M |
| 02/11/2026 | $10.90 | $10.75 (-1.38%) | $10.90 | $10.75 | 900 | $42.65 M |
| 02/10/2026 | $11.10 | $11.09 (-0.09%) | $11.10 | $11.09 | 1.62 K | $44.00 M |
| 02/09/2026 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $43.92 M |
| 02/06/2026 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $43.92 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.
