Eagle Capital Growth Fund, Inc. ( GRF) - Price History
Monthly price history for GRF (Eagle Capital Growth Fund, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $9.98 | $9.98 |
| May 2026 | $10.16 | $10.16 |
| April 2026 | $10.20 | $10.20 |
| March 2026 | $10.26 | $10.26 |
| February 2026 | $10.60 | $10.60 |
| January 2026 | $10.80 | $10.80 |
| December 2025 | $10.70 | $10.70 |
| November 2025 | $9.90 | $9.90 |
| October 2025 | $10.04 | $10.90 |
| September 2025 | $9.68 | $10.51 |
| August 2025 | $9.72 | $10.55 |
| July 2025 | $9.19 | $9.97 |
| June 2025 | $9.08 | $9.86 |
| May 2025 | $8.98 | $9.74 |
| April 2025 | $9.10 | $9.88 |
| March 2025 | $9.04 | $9.81 |
| February 2025 | $9.06 | $9.83 |
| January 2025 | $8.99 | $9.76 |
| December 2024 | $8.98 | $9.75 |
| November 2024 | $9.58 | $10.40 |
| October 2024 | $8.46 | $9.82 |
| September 2024 | $8.52 | $9.88 |
| August 2024 | $8.41 | $9.76 |
| July 2024 | $8.22 | $9.53 |
| June 2024 | $7.97 | $9.25 |
| May 2024 | $8.07 | $9.36 |
| April 2024 | $7.97 | $9.25 |
| March 2024 | $8.22 | $9.53 |
| February 2024 | $8.24 | $9.56 |
| January 2024 | $7.74 | $8.98 |
| December 2023 | $8.15 | $9.45 |
| November 2023 | $7.36 | $8.54 |
| October 2023 | $6.92 | $8.44 |
| September 2023 | $7.07 | $8.62 |
| August 2023 | $7.42 | $9.05 |
| July 2023 | $7.32 | $8.92 |
| June 2023 | $7.18 | $8.75 |
| May 2023 | $6.86 | $8.36 |
| April 2023 | $7.08 | $8.63 |
| March 2023 | $6.74 | $8.21 |
| February 2023 | $6.84 | $8.34 |
| January 2023 | $7.10 | $8.66 |
| December 2022 | $7.03 | $8.57 |
| November 2022 | $7.52 | $9.16 |
| October 2022 | $7.32 | $9.26 |
| September 2022 | $7.12 | $9.01 |
| August 2022 | $6.69 | $8.46 |
| July 2022 | $6.64 | $8.40 |
| June 2022 | $6.69 | $8.46 |
| May 2022 | $7.43 | $9.40 |
| April 2022 | $8.33 | $10.53 |
| March 2022 | $7.49 | $9.47 |
| February 2022 | $7.18 | $9.08 |
| January 2022 | $7.99 | $10.10 |
| December 2021 | $7.52 | $9.51 |
| November 2021 | $6.64 | $8.40 |
| October 2021 | $6.61 | $9.25 |
| September 2021 | $6.71 | $9.39 |
| August 2021 | $6.69 | $9.36 |
| July 2021 | $6.32 | $8.84 |
| June 2021 | $6.54 | $9.15 |
| May 2021 | $6.52 | $9.12 |
| April 2021 | $6.24 | $8.73 |
| March 2021 | $5.97 | $8.35 |
| February 2021 | $5.56 | $7.78 |
| January 2021 | $5.52 | $7.72 |
| December 2020 | $5.70 | $7.98 |
| November 2020 | $5.08 | $7.65 |
| October 2020 | $4.76 | $7.17 |
| September 2020 | $4.71 | $7.09 |
| August 2020 | $4.78 | $7.19 |
| July 2020 | $4.56 | $6.87 |
| June 2020 | $4.42 | $6.66 |
| May 2020 | $4.57 | $6.88 |
| April 2020 | $4.37 | $6.57 |
| March 2020 | $4.07 | $6.12 |
| February 2020 | $4.75 | $7.15 |
| January 2020 | $5.16 | $7.77 |
| December 2019 | $5.33 | $8.02 |
| November 2019 | $5.08 | $7.65 |
| October 2019 | $5.20 | $7.90 |
| September 2019 | $5.27 | $8 |
| August 2019 | $5.33 | $8.10 |
| July 2019 | $5.43 | $8.24 |
| June 2019 | $5.24 | $7.96 |
| May 2019 | $4.84 | $7.35 |
| April 2019 | $5.14 | $7.81 |
| March 2019 | $5 | $7.59 |
| February 2019 | $4.95 | $7.52 |
| January 2019 | $4.91 | $7.46 |
| December 2018 | $4.81 | $7.30 |
| November 2018 | $4.70 | $7.13 |
| October 2018 | $4.58 | $7.49 |
| September 2018 | $4.90 | $8.01 |
| August 2018 | $4.85 | $7.92 |
| July 2018 | $4.88 | $7.97 |
| June 2018 | $4.62 | $7.55 |
| May 2018 | $4.57 | $7.47 |
| April 2018 | $4.58 | $7.48 |
| March 2018 | $4.68 | $7.64 |
| February 2018 | $4.76 | $7.77 |
| January 2018 | $5.10 | $8.34 |
| December 2017 | $4.86 | $7.94 |
| November 2017 | $4.88 | $7.97 |
| October 2017 | $4.71 | $8.21 |
| September 2017 | $4.58 | $7.97 |
| August 2017 | $4.46 | $7.76 |
| July 2017 | $4.56 | $7.95 |
| June 2017 | $4.51 | $7.85 |
| May 2017 | $4.44 | $7.73 |
| April 2017 | $4.40 | $7.67 |
| March 2017 | $4.23 | $7.37 |
| February 2017 | $4.17 | $7.26 |
| January 2017 | $4.17 | $7.27 |
| December 2016 | $4.22 | $7.35 |
| November 2016 | $4.28 | $7.45 |
| October 2016 | $4.37 | $7.71 |
| September 2016 | $4.47 | $7.89 |
| August 2016 | $4.55 | $8.02 |
| July 2016 | $4.53 | $7.99 |
| June 2016 | $4.40 | $7.76 |
| May 2016 | $4.62 | $8.15 |
| April 2016 | $4.63 | $8.17 |
| March 2016 | $4.48 | $7.90 |
| February 2016 | $4.31 | $7.61 |
| January 2016 | $4.34 | $7.65 |
| December 2015 | $4.30 | $7.59 |
| November 2015 | $4.18 | $7.37 |
| October 2015 | $4.01 | $7.58 |
| September 2015 | $4.08 | $7.70 |
| August 2015 | $4.28 | $8.09 |
| July 2015 | $4.32 | $8.15 |
| June 2015 | $4.24 | $8.01 |
| May 2015 | $4.26 | $8.05 |
| April 2015 | $4.12 | $7.79 |
| March 2015 | $4.18 | $7.90 |
| February 2015 | $4.24 | $8.01 |
| January 2015 | $4.04 | $7.64 |
| December 2014 | $4.61 | $8.70 |
| November 2014 | $4.19 | $8.30 |
| October 2014 | $4.04 | $8 |
| September 2014 | $3.92 | $7.76 |
| August 2014 | $3.90 | $7.72 |
| July 2014 | $3.99 | $7.90 |
| June 2014 | $4.01 | $7.93 |
| May 2014 | $4.07 | $8.06 |
| April 2014 | $3.96 | $7.83 |
| March 2014 | $3.90 | $7.72 |
| February 2014 | $3.88 | $7.68 |
| January 2014 | $3.82 | $7.56 |
| December 2013 | $4.14 | $8.19 |
| November 2013 | $3.77 | $8.43 |
| October 2013 | $3.73 | $8.34 |
| September 2013 | $3.73 | $8.34 |
| August 2013 | $3.53 | $7.91 |
| July 2013 | $3.48 | $7.80 |
| June 2013 | $3.44 | $7.70 |
| May 2013 | $3.42 | $7.65 |
| April 2013 | $3.46 | $7.74 |
| March 2013 | $3.30 | $7.39 |
| February 2013 | $3.18 | $7.11 |
| January 2013 | $3.15 | $7.05 |
| December 2012 | $3.17 | $7.10 |
| November 2012 | $2.87 | $6.78 |
| October 2012 | $2.92 | $6.89 |
| September 2012 | $2.93 | $6.91 |
| August 2012 | $2.86 | $6.74 |
| July 2012 | $2.79 | $6.59 |
| June 2012 | $2.71 | $6.40 |
| May 2012 | $2.70 | $6.37 |
| April 2012 | $2.87 | $6.78 |
| March 2012 | $2.86 | $6.76 |
| February 2012 | $2.71 | $6.39 |
| January 2012 | $2.88 | $6.80 |
| December 2011 | $2.97 | $7 |
| November 2011 | $2.51 | $6.90 |
| October 2011 | $2.53 | $6.95 |
| September 2011 | $2.32 | $6.36 |
| August 2011 | $2.44 | $6.71 |
| July 2011 | $2.46 | $6.75 |
| June 2011 | $2.58 | $7.09 |
| May 2011 | $2.66 | $7.30 |
| April 2011 | $2.55 | $7.01 |
| March 2011 | $2.54 | $6.96 |
| February 2011 | $2.50 | $6.87 |
| January 2011 | $2.46 | $6.74 |
| December 2010 | $2.41 | $6.62 |
| November 2010 | $2.14 | $6.15 |
| October 2010 | $2.20 | $6.33 |
| September 2010 | $2.10 | $6.02 |
| August 2010 | $2.11 | $6.07 |
| July 2010 | $1.99 | $5.72 |
| June 2010 | $1.98 | $5.68 |
| May 2010 | $2.07 | $5.95 |
| April 2010 | $2.31 | $6.63 |
| March 2010 | $2.23 | $6.40 |
| February 2010 | $2.06 | $5.90 |
| January 2010 | $2.13 | $6.11 |
| December 2009 | $2.22 | $6.39 |
| November 2009 | $2.07 | $6 |
| October 2009 | $1.93 | $5.60 |
| September 2009 | $2.11 | $6.12 |
| August 2009 | $1.76 | $5.10 |
| July 2009 | $1.68 | $4.85 |
| June 2009 | $1.69 | $4.90 |
| May 2009 | $1.64 | $4.75 |
| April 2009 | $1.46 | $4.22 |
| March 2009 | $1.38 | $4 |
| February 2009 | $1.30 | $3.75 |
| January 2009 | $1.50 | $4.35 |
| December 2008 | $1.73 | $5 |
| November 2008 | $1.58 | $4.95 |
| October 2008 | $1.62 | $5.10 |
| September 2008 | $2.08 | $6.52 |
| August 2008 | $2.26 | $7.10 |
| July 2008 | $2.07 | $6.50 |
| June 2008 | $2.13 | $6.70 |
| May 2008 | $2.28 | $7.15 |
| April 2008 | $2.32 | $7.30 |
| March 2008 | $2.37 | $7.45 |
| February 2008 | $2.49 | $7.83 |
| January 2008 | $2.30 | $7.21 |
| December 2007 | $2.58 | $8.10 |
| November 2007 | $2.60 | $9 |
| October 2007 | $2.83 | $9.80 |
| September 2007 | $2.74 | $9.50 |
| August 2007 | $2.82 | $9.75 |
| July 2007 | $2.89 | $10 |
| June 2007 | $2.82 | $9.75 |
| May 2007 | $2.64 | $9.15 |
| April 2007 | $2.60 | $9 |
| March 2007 | $2.60 | $9 |
| February 2007 | $2.54 | $8.80 |
| January 2007 | $2.79 | $9.65 |
| December 2006 | $2.40 | $8.30 |
| November 2006 | $2.21 | $8.30 |
| October 2006 | $2.17 | $8.15 |
| September 2006 | $2.13 | $8 |
| August 2006 | $2.11 | $7.95 |
| July 2006 | $2.06 | $7.75 |
| June 2006 | $2.13 | $8 |
| May 2006 | $2 | $8 |
| April 2006 | $2.08 | $8.30 |
| March 2006 | $2.03 | $8.10 |
| February 2006 | $1.95 | $7.80 |
| January 2006 | $1.94 | $7.73 |
| December 2005 | $1.84 | $7.35 |
| November 2005 | $1.86 | $7.60 |
| October 2005 | $1.88 | $7.65 |
| September 2005 | $1.90 | $7.75 |
| August 2005 | $1.88 | $7.65 |
| July 2005 | $1.88 | $7.65 |
| June 2005 | $2 | $8.15 |
| May 2005 | $2.01 | $8.20 |
| April 2005 | $1.86 | $8.75 |
| March 2005 | $1.81 | $8.50 |
| February 2005 | $1.88 | $8.80 |
| January 2005 | $1.95 | $9.15 |
| December 2004 | $1.86 | $8.70 |
| November 2004 | $1.74 | $8.55 |
| October 2004 | $1.73 | $8.50 |
| September 2004 | $1.83 | $9 |
| August 2004 | $1.79 | $8.80 |
| July 2004 | $1.88 | $9.25 |
| June 2004 | $1.88 | $9.25 |
| May 2004 | $1.83 | $9 |
| April 2004 | $1.93 | $9.50 |
| March 2004 | $1.88 | $9.25 |
| February 2004 | $1.73 | $8.50 |
| January 2004 | $2.03 | $10 |
| December 2003 | $140.86 | $692.91 |
| November 2003 | $139.24 | $685.29 |
| October 2003 | $141.56 | $696.71 |
| September 2003 | $141.56 | $696.71 |
| August 2003 | $141.56 | $696.71 |
| July 2003 | $141.56 | $696.71 |
| June 2003 | $127.63 | $628.19 |
| May 2003 | $127.63 | $628.19 |
| April 2003 | $132.28 | $651.03 |
| March 2003 | $131.50 | $647.22 |
| February 2003 | $146.97 | $723.37 |
| January 2003 | $143.10 | $704.33 |
| December 2002 | $131.50 | $647.22 |
| November 2002 | $143.14 | $705.10 |
| October 2002 | $139.12 | $685.29 |
| September 2002 | $154.58 | $761.44 |
| August 2002 | $141.44 | $696.71 |
| July 2002 | $162.31 | $799.51 |
| June 2002 | $170.04 | $837.58 |
| May 2002 | $185.50 | $913.72 |
| April 2002 | $170.04 | $837.58 |
| March 2002 | $162.31 | $799.51 |
| February 2002 | $170.04 | $837.58 |
| January 2002 | $185.50 | $913.72 |
| December 2001 | $139.12 | $685.29 |
| November 2001 | $139.01 | $685.29 |
| October 2001 | $185.34 | $913.72 |
| September 2001 | $154.45 | $761.44 |
| August 2001 | $169.90 | $837.58 |
| July 2001 | $169.90 | $837.58 |
GRF
Price: $9.98
52 week price:
Dividend Yield: 8.58%
5-year range yield:
Forward Dividend Yield: 8.52%
Payout Ratio: 28.00%
Dividend Per Share: 0.85 USD
Earnings Per Share: 1.26 USD
P/E Ratio: 8.40
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 2262
Market Capitalization: 39.3 million
Average Dividend Frequency: 1
Years Paying Dividends: 34
DGR3: 30.00%
DGR5: 30.00%