Edgewood Growth Fund Retail Class (EGFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.74
-1.01 (-2.12%)
Oct 31, 2024, 8:00 PM EDT
EGFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.79% |
| Oct 29, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.82% |
| Oct 28, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.04% |
| Oct 25, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.15% |
| Oct 24, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.04% |
| Oct 23, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -1.37% |
| Oct 22, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.45% |
| Oct 21, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.04% |
| Oct 18, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 1.57% |
| Oct 17, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.06% |
| Oct 16, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.29% |
| Oct 15, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -1.79% |
| Oct 14, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.68% |
| Oct 11, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 1.19% |
| Oct 10, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.10% |
| Oct 9, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.99% |
| Oct 8, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.91% |
| Oct 7, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.92% |
| Oct 4, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.99% |
| Oct 3, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.13% |
| Oct 2, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.32% |
| Oct 1, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -1.32% |
| Sep 30, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.15% |
| Sep 27, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.57% |
| Sep 26, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.21% |
| Sep 25, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.53% |
| Sep 24, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.40% |
| Sep 23, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.08% |
| Sep 20, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.76% |
| Sep 19, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 2.26% |
| Sep 18, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.71% |
| Sep 17, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.09% |
| Sep 16, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.04% |
| Sep 13, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.43% |
| Sep 12, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.76% |
| Sep 11, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 1.72% |
| Sep 10, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.38% |
| Sep 9, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 1.19% |
| Sep 6, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -1.50% |
| Sep 5, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.55% |
| Sep 4, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.35% |
| Sep 3, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -2.55% |
| Aug 30, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 1.14% |
| Aug 29, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.19% |
| Aug 28, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.92% |
| Aug 27, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.60% |
| Aug 26, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.49% |
| Aug 23, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.34% |
| Aug 22, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -1.17% |
| Aug 21, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.60% |
| Aug 20, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.06% |
| Aug 19, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 1.21% |
| Aug 16, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.28% |
| Aug 15, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 1.93% |
| Aug 14, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.71% |
| Aug 13, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 1.71% |
| Aug 12, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.27% |
| Aug 9, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.91% |
| Aug 8, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 3.15% |
| Aug 7, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -1.63% |
| Aug 6, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 2.04% |
| Aug 5, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | -2.52% |
| Aug 2, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -2.71% |
| Aug 1, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -1.38% |
| Jul 31, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 2.15% |
| Jul 30, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.82% |
| Jul 29, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.29% |
| Jul 26, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.74% |
| Jul 25, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.33% |
| Jul 24, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -3.15% |
| Jul 23, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.22% |
| Jul 22, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 1.89% |
| Jul 19, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.09% |
| Jul 18, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.48% |
| Jul 17, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -2.95% |
| Jul 16, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.57% |
| Jul 15, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.11% |
| Jul 12, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.77% |
| Jul 11, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.78% |
| Jul 10, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.30% |
| Jul 9, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.51% |
| Jul 8, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.65% |
| Jul 5, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.76% |
| Jul 3, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.23% |
| Jul 2, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.60% |
| Jul 1, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.11% |
| Jun 28, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.26% |
| Jun 27, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.15% |
| Jun 26, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.09% |
| Jun 25, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 1.08% |
| Jun 24, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.85% |
| Jun 21, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.28% |
| Jun 20, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.70% |
| Jun 18, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.73% |
| Jun 17, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.86% |
| Jun 14, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.85% |
| Jun 13, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.20% |
| Jun 12, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 1.41% |
| Jun 11, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.02% |
| Jun 10, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.20% |