5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
+1.44%
3 MONTH PERFORMANCE
+5.71%
6 MONTH PERFORMANCE
+1.83%
YEAR-TO-DATE PERFORMANCE
-1.40%
1 YEAR PERFORMANCE
-1.03%
Eagle Capital Growth Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 11 | |
| 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 |
| 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 |
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.
