Sunday, 19 May 2024
Eagle Capital Growth Fund Inc.
Date | Open | High | Low | Close | Volume |
14/10/22 | 9.180 | 9.183 | 9.080 | 9.080 | 1,200 |
12/10/22 | 9.002 | 9.002 | 9.002 | 9.002 | 100 |
11/10/22 | 8.890 | 9.350 | 8.890 | 9.200 | 5,600 |
10/10/22 | 9.156 | 9.190 | 9.063 | 9.190 | 1,400 |
07/10/22 | 9.210 | 9.210 | 9.210 | 9.210 | 300 |
06/10/22 | 9.337 | 9.337 | 9.260 | 9.310 | 3,500 |
05/10/22 | 9.180 | 9.230 | 9.040 | 9.230 | 4,600 |
04/10/22 | 9.500 | 9.550 | 9.160 | 9.160 | 9,900 |
03/10/22 | 9.300 | 9.610 | 9.110 | 9.110 | 9,100 |
30/09/22 | 8.910 | 9.790 | 8.910 | 9.010 | 14,000 |
29/09/22 | 8.960 | 9.160 | 8.800 | 8.800 | 2,700 |
26/09/22 | 9.220 | 9.220 | 8.980 | 9.000 | 2,800 |
23/09/22 | 8.500 | 9.850 | 8.400 | 9.220 | 244,800 |
22/09/22 | 8.320 | 8.350 | 8.140 | 8.350 | 1,200 |
21/09/22 | 8.010 | 8.320 | 8.010 | 8.300 | 2,400 |
20/09/22 | 8.450 | 8.450 | 8.400 | 8.400 | 800 |
19/09/22 | 8.570 | 8.590 | 8.340 | 8.340 | 2,400 |
16/09/22 | 8.700 | 8.700 | 8.700 | 8.700 | 800 |
13/09/22 | 8.750 | 8.750 | 8.750 | 8.750 | 200 |
12/09/22 | 8.575 | 8.950 | 8.575 | 8.950 | 3,800 |
09/09/22 | 8.480 | 8.482 | 8.030 | 8.360 | 28,900 |
08/09/22 | 8.290 | 8.600 | 7.940 | 8.460 | 16,600 |
07/09/22 | 8.610 | 8.640 | 8.170 | 8.360 | 8,400 |
06/09/22 | 8.520 | 8.520 | 8.520 | 8.520 | 100 |
02/09/22 | 8.680 | 8.680 | 8.450 | 8.610 | 18,200 |
01/09/22 | 8.610 | 8.700 | 8.600 | 8.700 | 1,700 |
31/08/22 | 8.470 | 8.470 | 8.460 | 8.460 | 1,400 |
30/08/22 | 8.440 | 8.460 | 8.440 | 8.460 | 400 |
29/08/22 | 8.760 | 8.760 | 8.380 | 8.380 | 8,800 |
26/08/22 | 9.057 | 9.057 | 8.810 | 8.960 | 1,300 |
24/08/22 | 8.760 | 9.110 | 8.710 | 9.110 | 6,300 |
23/08/22 | 8.670 | 8.670 | 8.670 | 8.670 | 300 |
19/08/22 | 8.570 | 8.750 | 8.570 | 8.570 | 2,200 |
18/08/22 | 8.565 | 8.630 | 8.565 | 8.630 | 5,500 |
17/08/22 | 8.780 | 8.870 | 8.500 | 8.500 | 2,600 |
16/08/22 | 8.850 | 8.900 | 8.840 | 8.900 | 600 |
15/08/22 | 9.050 | 9.050 | 9.000 | 9.000 | 900 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |