5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
+0.09%
6 MONTH PERFORMANCE
+5.65%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
+8.12%
Eagle Capital Growth Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 196 | $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 |
| 02/05/2026 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 121 | $43.92 M |
| 02/04/2026 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 85 | $43.92 M |
| 02/03/2026 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 121 | $43.92 M |
| 02/02/2026 | $10.80 | $11.10 (2.78%) | $11.10 | $10.80 | 2.52 K | $44.04 M |
| 01/30/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 0 | $42.85 M |
| 01/29/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 1.28 K | $42.85 M |
| 01/28/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 72 | $42.85 M |
| 01/27/2026 | $10.95 | $10.80 (-1.37%) | $10.95 | $10.80 | 1.30 K | $42.85 M |
| 01/26/2026 | $10.98 | $10.72 (-2.37%) | $10.98 | $10.72 | 500 | $42.54 M |
| 01/23/2026 | $10.72 | $10.71 (-0.09%) | $10.75 | $10.71 | 2.72 K | $42.50 M |
| 01/22/2026 | $11.22 | $10.97 (-2.23%) | $11.22 | $10.97 | 800 | $43.53 M |
| 01/21/2026 | $11.20 | $10.36 (-7.5%) | $11.20 | $10.36 | 900 | $41.11 M |
| 01/20/2026 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 448 | $42.93 M |
| 01/16/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 211 | $42.46 M |
| 01/15/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 10 | $42.46 M |
| 01/14/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 211 | $42.46 M |
| 01/13/2026 | $11.00 | $11.05 (0.45%) | $11.05 | $11.00 | 600 | $43.84 M |
| 01/12/2026 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 1.51 K | $43.73 M |
| 01/09/2026 | $10.86 | $11.02 (1.47%) | $11.04 | $10.84 | 1.52 K | $43.73 M |
| 01/08/2026 | $10.83 | $10.82 (-0.09%) | $10.84 | $10.78 | 3.80 K | $42.93 M |
| 01/07/2026 | $10.73 | $10.78 (0.47%) | $10.78 | $10.65 | 1.30 K | $42.77 M |
| 01/06/2026 | $10.81 | $10.71 (-0.93%) | $10.84 | $10.71 | 3.80 K | $42.50 M |
| 01/05/2026 | $10.78 | $10.80 (0.19%) | $10.80 | $10.78 | 600 | $42.85 M |
| 01/02/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 300 | $42.85 M |
| 12/31/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 245 | $42.46 M |
| 12/30/2025 | $10.78 | $10.80 (0.19%) | $11.58 | $10.78 | 1.15 K | $42.85 M |
| 12/29/2025 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 300 | $42.34 M |
| 12/26/2025 | $10.78 | $10.61 (-1.58%) | $10.78 | $10.61 | 325 | $42.10 M |
| 12/24/2025 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 425 | $42.54 M |
| 12/23/2025 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 38 | $42.54 M |
| 12/22/2025 | $10.71 | $10.72 (0.09%) | $10.86 | $10.69 | 1.13 K | $42.54 M |
| 12/19/2025 | $10.95 | $10.50 (-4.11%) | $10.95 | $10.50 | 400 | $41.66 M |
| 12/18/2025 | $10.76 | $10.85 (0.84%) | $11.19 | $10.76 | 13.24 K | $43.05 M |
| 12/17/2025 | $11.36 | $11.17 (-1.67%) | $11.36 | $11.17 | 2.55 K | $44.32 M |
| 12/16/2025 | $11.27 | $11.57 (2.66%) | $11.70 | $11.16 | 14.80 K | $45.91 M |
| 12/15/2025 | $11.62 | $11.26 (-3.1%) | $11.85 | $11.19 | 13.02 K | $44.68 M |
| 12/12/2025 | $10.54 | $11.50 (9.11%) | $11.55 | $10.54 | 102.94 K | $45.63 M |
| 12/11/2025 | $10.80 | $10.82 (0.19%) | $10.99 | $10.45 | 19.70 K | $42.93 M |
| 12/10/2025 | $10.55 | $10.60 (0.47%) | $10.62 | $10.24 | 3.41 K | $42.06 M |
| 12/09/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $40.47 M |
| 12/08/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $40.47 M |
| 12/05/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 3.95 K | $40.47 M |
| 12/04/2025 | $10.03 | $10.20 (1.69%) | $10.20 | $10.00 | 2.82 K | $40.47 M |
| 12/03/2025 | $10.04 | $10.05 (0.1%) | $10.05 | $10.00 | 8.22 K | $39.88 M |
| 12/02/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 300 | $39.68 M |
| 12/01/2025 | $10.04 | $10.00 (-0.4%) | $10.08 | $10.00 | 3.81 K | $39.68 M |
| 11/28/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 5.50 K | $39.28 M |
| 11/26/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 5.50 K | $39.28 M |
| 11/25/2025 | $10.13 | $9.70 (-4.24%) | $10.16 | $9.70 | 5.70 K | $38.49 M |
| 11/24/2025 | $10.02 | $10.16 (1.4%) | $10.16 | $10.02 | 4.30 K | $40.31 M |
| 11/21/2025 | $10.75 | $10.09 (-6.14%) | $10.75 | $10.09 | 5.01 K | $40.04 M |
| 11/20/2025 | $10.90 | $10.82 (-0.73%) | $10.90 | $10.74 | 5.00 K | $42.93 M |
| 11/19/2025 | $10.90 | $10.64 (-2.39%) | $10.90 | $10.64 | 5.40 K | $42.22 M |
| 11/18/2025 | $10.75 | $10.64 (-1.02%) | $10.89 | $10.64 | 6.25 K | $42.22 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.
