5 DAY PERFORMANCE
-2.77%
1 MONTH PERFORMANCE
-1.11%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
+1.34%
YEAR-TO-DATE PERFORMANCE
+0.92%
1 YEAR PERFORMANCE
+4.57%
Eagle Capital Growth Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.89 | $9.90 (0.1%) | $9.90 | $9.87 | 1,014 | $39.28 M |
| 03/11/2025 | $9.79 | $9.60 (-1.94%) | $9.84 | $9.60 | 3,500 | $38.09 M |
| 03/10/2025 | $9.85 | $9.81 (-0.41%) | $9.85 | $9.81 | 2,700 | $38.92 M |
| 03/07/2025 | $9.80 | $10.12 (3.27%) | $10.12 | $9.80 | 4,000 | $40.15 M |
| 03/06/2025 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 0 | $38.96 M |
| 03/05/2025 | $9.82 | $9.82 (0%) | $9.86 | $9.49 | 5,500 | $38.96 M |
| 03/04/2025 | $9.97 | $10.23 (2.61%) | $10.23 | $9.55 | 18,224 | $40.59 M |
| 03/03/2025 | $9.94 | $9.98 (0.4%) | $9.98 | $9.86 | 713 | $39.60 M |
| 02/28/2025 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 1,400 | $39.00 M |
| 02/27/2025 | $9.85 | $9.85 (0%) | $9.94 | $9.69 | 15,500 | $39.08 M |
| 02/26/2025 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 95 | $39.00 M |
| 02/25/2025 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 0 | $39.00 M |
| 02/24/2025 | $9.42 | $9.83 (4.35%) | $9.94 | $9.42 | 14,349 | $39.00 M |
| 02/21/2025 | $9.81 | $9.81 (0%) | $9.81 | $9.81 | 52 | $38.92 M |
| 02/20/2025 | $9.81 | $9.81 (0%) | $9.81 | $9.81 | 0 | $38.92 M |
| 02/19/2025 | $9.90 | $9.81 (-0.91%) | $9.90 | $9.81 | 6,500 | $38.92 M |
| 02/18/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 144 | $39.08 M |
| 02/14/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.38 | 2,954 | $39.08 M |
| 02/13/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 180 | $39.48 M |
| 02/12/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 445 | $39.48 M |
| 02/11/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 445 | $39.48 M |
| 02/10/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 445 | $39.48 M |
| 02/07/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 0 | $39.08 M |
| 02/06/2025 | $9.78 | $9.85 (0.72%) | $9.85 | $9.78 | 723 | $39.08 M |
| 02/05/2025 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 0 | $38.88 M |
| 02/04/2025 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 1,400 | $38.88 M |
| 02/03/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 737 | $39.48 M |
| 01/31/2025 | $9.76 | $9.76 (0%) | $9.76 | $9.76 | 519 | $38.73 M |
| 01/30/2025 | $9.76 | $9.92 (1.64%) | $9.92 | $9.76 | 500 | $39.36 M |
| 01/29/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 600 | $39.08 M |
| 01/28/2025 | $9.84 | $9.84 (0%) | $9.84 | $9.84 | 300 | $39.04 M |
| 01/27/2025 | $10.00 | $9.69 (-3.1%) | $10.07 | $9.69 | 1,300 | $38.45 M |
| 01/24/2025 | $10.06 | $9.76 (-2.98%) | $10.06 | $9.76 | 1,100 | $38.73 M |
| 01/23/2025 | $9.69 | $9.69 (0%) | $9.69 | $9.69 | 200 | $38.45 M |
| 01/22/2025 | $9.69 | $9.68 (-0.1%) | $9.70 | $9.66 | 822 | $38.41 M |
| 01/21/2025 | $9.78 | $9.69 (-0.92%) | $9.91 | $9.65 | 3,401 | $38.45 M |
| 01/17/2025 | $9.65 | $9.68 (0.31%) | $9.73 | $9.65 | 1,536 | $38.41 M |
| 01/16/2025 | $9.78 | $9.78 (0%) | $9.78 | $9.78 | 310 | $38.81 M |
| 01/15/2025 | $9.73 | $9.76 (0.31%) | $9.77 | $9.60 | 10,500 | $38.73 M |
| 01/14/2025 | $9.57 | $9.48 (-0.94%) | $9.64 | $9.48 | 1,042 | $37.62 M |
| 01/13/2025 | $9.17 | $9.52 (3.82%) | $9.52 | $9.17 | 3,500 | $37.77 M |
| 01/10/2025 | $9.68 | $9.50 (-1.86%) | $9.84 | $9.50 | 5,700 | $37.69 M |
| 01/08/2025 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 800 | $38.09 M |
| 01/07/2025 | $9.80 | $9.52 (-2.86%) | $9.80 | $9.34 | 13,521 | $37.77 M |
| 01/06/2025 | $9.97 | $9.84 (-1.3%) | $9.97 | $9.75 | 3,003 | $39.04 M |
| 01/03/2025 | $9.95 | $9.75 (-2.01%) | $9.95 | $9.62 | 4,409 | $38.69 M |
| 01/02/2025 | $9.82 | $9.82 (0%) | $9.82 | $9.75 | 1,000 | $38.96 M |
| 12/31/2024 | $9.61 | $9.75 (1.46%) | $9.95 | $9.61 | 1,433 | $38.69 M |
| 12/30/2024 | $9.88 | $9.83 (-0.51%) | $9.88 | $9.83 | 400 | $39.00 M |
| 12/27/2024 | $9.94 | $10.21 (2.72%) | $10.28 | $9.94 | 700 | $40.51 M |
| 12/26/2024 | $9.89 | $9.84 (-0.51%) | $9.93 | $9.84 | 3,735 | $39.04 M |
| 12/24/2024 | $10.11 | $9.94 (-1.68%) | $10.11 | $9.94 | 920 | $39.44 M |
| 12/23/2024 | $10.06 | $9.89 (-1.69%) | $10.06 | $9.81 | 13,029 | $39.24 M |
| 12/20/2024 | $10.77 | $10.30 (-4.36%) | $11.24 | $9.92 | 9,100 | $40.87 M |
| 12/19/2024 | $10.15 | $10.30 (1.48%) | $10.45 | $10.07 | 91,643 | $40.87 M |
| 12/18/2024 | $10.00 | $10.15 (1.5%) | $10.45 | $9.90 | 18,100 | $40.27 M |
| 12/17/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $39.68 M |
| 12/16/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 2,525 | $39.68 M |
| 12/13/2024 | $9.88 | $9.94 (0.61%) | $9.94 | $9.88 | 1,600 | $39.44 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.
