5 DAY PERFORMANCE
+5.71%
1 MONTH PERFORMANCE
+5.50%
3 MONTH PERFORMANCE
+2.93%
6 MONTH PERFORMANCE
-1.59%
YEAR-TO-DATE PERFORMANCE
-1.40%
1 YEAR PERFORMANCE
+8.21%
Eagle Capital Growth Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.00 | $9.97 (-0.28%) | $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 |
| 05/06/2026 | $10.08 | $10.20 (1.19%) | $10.39 | $10.08 | 932 | $40.47 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 |
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.
