Edgewood Growth Retail (EGFFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Apr 22, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| Apr 19, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Apr 18, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| Apr 17, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| Apr 16, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Apr 15, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| Apr 12, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| Apr 11, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Apr 10, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Apr 09, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Apr 08, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Apr 05, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| Apr 04, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| Apr 03, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Apr 02, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| Apr 01, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| Mar 28, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Mar 27, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Mar 26, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Mar 25, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Mar 22, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Mar 21, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| Mar 20, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Mar 19, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| Mar 18, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Mar 15, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| Mar 14, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Mar 13, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| Mar 12, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Mar 11, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Mar 08, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Mar 07, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Mar 06, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| Mar 05, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| Mar 04, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Mar 01, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| Feb 29, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Feb 28, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Feb 27, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Feb 26, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Feb 23, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Feb 22, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Feb 21, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| Feb 20, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Feb 16, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| Feb 15, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Feb 14, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| Feb 13, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| Feb 12, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Feb 09, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Feb 08, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Feb 07, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| Feb 06, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Feb 05, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| Feb 02, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| Feb 01, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Jan 31, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| Jan 30, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| Jan 29, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Jan 26, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| Jan 25, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| Jan 24, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| Jan 23, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Jan 22, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| Jan 19, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Jan 18, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Jan 17, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| Jan 16, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Jan 12, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Jan 11, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| Jan 10, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Jan 09, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Jan 08, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| Jan 05, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Jan 04, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Jan 03, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Jan 02, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Dec 29, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Dec 28, 2023 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| Dec 27, 2023 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| Dec 26, 2023 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Dec 22, 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Dec 21, 2023 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Dec 20, 2023 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| Dec 19, 2023 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Dec 18, 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Dec 15, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Dec 14, 2023 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Dec 13, 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| Dec 12, 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| Dec 11, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Dec 08, 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Dec 07, 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| Dec 06, 2023 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Dec 05, 2023 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Dec 04, 2023 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Dec 01, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Nov 30, 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Nov 29, 2023 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.