Canada markets closed

Edgewood Growth Instl (EGFIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
46.77-0.24 (-0.51%)
At close: 06:46PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024------
Apr 23, 202447.0147.0147.0147.0147.01-
Apr 22, 202446.1046.1046.1046.1046.10-
Apr 19, 202445.5845.5845.5845.5845.58-
Apr 18, 202446.7646.7646.7646.7646.76-
Apr 17, 202446.9646.9646.9646.9646.96-
Apr 16, 202447.3947.3947.3947.3947.39-
Apr 15, 202447.1447.1447.1447.1447.14-
Apr 12, 202447.9947.9947.9947.9947.99-
Apr 11, 202448.8448.8448.8448.8448.84-
Apr 10, 202448.4148.4148.4148.4148.41-
Apr 09, 202448.9448.9448.9448.9448.94-
Apr 08, 202448.8848.8848.8848.8848.88-
Apr 05, 202448.9048.9048.9048.9048.90-
Apr 04, 202448.0648.0648.0648.0648.06-
Apr 03, 202448.7748.7748.7748.7748.77-
Apr 02, 202448.7548.7548.7548.7548.75-
Apr 01, 202449.2849.2849.2849.2849.28-
Mar 28, 202449.4249.4249.4249.4249.42-
Mar 27, 202449.3949.3949.3949.3949.39-
Mar 26, 202449.4749.4749.4749.4749.47-
Mar 25, 202449.5649.5649.5649.5649.56-
Mar 22, 202449.7949.7949.7949.7949.79-
Mar 21, 202450.3150.3150.3150.3150.31-
Mar 20, 202449.8649.8649.8649.8649.86-
Mar 19, 202449.4049.4049.4049.4049.40-
Mar 18, 202448.9848.9848.9848.9848.98-
Mar 15, 202448.6748.6748.6748.6748.67-
Mar 14, 202449.6249.6249.6249.6249.62-
Mar 13, 202449.8049.8049.8049.8049.80-
Mar 12, 202449.9749.9749.9749.9749.97-
Mar 11, 202449.0349.0349.0349.0349.03-
Mar 08, 202449.3949.3949.3949.3949.39-
Mar 07, 202449.8649.8649.8649.8649.86-
Mar 06, 202449.1849.1849.1849.1849.18-
Mar 05, 202448.8548.8548.8548.8548.85-
Mar 04, 202449.7849.7849.7849.7849.78-
Mar 01, 202449.7249.7249.7249.7249.72-
Feb 29, 202448.9948.9948.9948.9948.99-
Feb 28, 202448.6348.6348.6348.6348.63-
Feb 27, 202448.7148.7148.7148.7148.71-
Feb 26, 202448.6748.6748.6748.6748.67-
Feb 23, 202448.6048.6048.6048.6048.60-
Feb 22, 202448.6348.6348.6348.6348.63-
Feb 21, 202447.0647.0647.0647.0647.06-
Feb 20, 202447.2447.2447.2447.2447.24-
Feb 16, 202447.9847.9847.9847.9847.98-
Feb 15, 202448.5648.5648.5648.5648.56-
Feb 14, 202448.2548.2548.2548.2548.25-
Feb 13, 202447.2947.2947.2947.2947.29-
Feb 12, 202448.0448.0448.0448.0448.04-
Feb 09, 202448.3048.3048.3048.3048.30-
Feb 08, 202447.9847.9847.9847.9847.98-
Feb 07, 202447.9347.9347.9347.9347.93-
Feb 06, 202447.2547.2547.2547.2547.25-
Feb 05, 202447.3747.3747.3747.3747.37-
Feb 02, 202447.1047.1047.1047.1047.10-
Feb 01, 202446.7546.7546.7546.7546.75-
Jan 31, 202446.0846.0846.0846.0846.08-
Jan 30, 202446.8446.8446.8446.8446.84-
Jan 29, 202446.8246.8246.8246.8246.82-
Jan 26, 202446.0046.0046.0046.0046.00-
Jan 25, 202445.8945.8945.8945.8945.89-
Jan 24, 202445.4545.4545.4545.4545.45-
Jan 23, 202444.8844.8844.8844.8844.88-
Jan 22, 202444.8144.8144.8144.8144.81-
Jan 19, 202444.6144.6144.6144.6144.61-
Jan 18, 202444.0344.0344.0344.0344.03-
Jan 17, 202443.5243.5243.5243.5243.52-
Jan 16, 202443.7043.7043.7043.7043.70-
Jan 12, 202443.8443.8443.8443.8443.84-
Jan 11, 202443.9443.9443.9443.9443.94-
Jan 10, 202443.7343.7343.7343.7343.73-
Jan 09, 202443.3043.3043.3043.3043.30-
Jan 08, 202443.2443.2443.2443.2443.24-
Jan 05, 202442.3942.3942.3942.3942.39-
Jan 04, 202442.3942.3942.3942.3942.39-
Jan 03, 202442.3742.3742.3742.3742.37-
Jan 02, 202442.9542.9542.9542.9542.95-
Dec 29, 202343.7443.7443.7443.7443.74-
Dec 28, 202343.8943.8943.8943.8943.89-
Dec 27, 202343.8743.8743.8743.8743.87-
Dec 26, 202343.7343.7343.7343.7343.73-
Dec 22, 202343.6143.6143.6143.6143.61-
Dec 21, 202343.6343.6343.6343.6343.63-
Dec 20, 202343.1043.1043.1043.1043.10-
Dec 19, 202343.8343.8343.8343.8343.83-
Dec 18, 202343.4143.4143.4143.4143.41-
Dec 15, 202343.0843.0843.0843.0843.08-
Dec 14, 202343.0443.0443.0443.0443.04-
Dec 13, 202343.3743.3743.3743.3743.37-
Dec 12, 202342.5742.5742.5742.5742.57-
Dec 11, 202342.2442.2442.2442.2442.24-
Dec 08, 202341.8141.8141.8141.8141.81-
Dec 07, 202341.6641.6641.6641.6641.66-
Dec 06, 202341.2541.2541.2541.2541.25-
Dec 05, 202341.4341.4341.4341.4341.43-
Dec 04, 202341.4741.4741.4741.4741.47-
Dec 01, 202341.6741.6741.6741.6741.67-
Nov 30, 202341.2441.2441.2441.2441.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...