Edgewood Growth Fund Class Institutional (EGFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.12
+0.44 (1.06%)
Apr 25, 2025, 8:04 PM EDT
EGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | - | - |
| Apr 24, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 3.37% |
| Apr 23, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 2.05% |
| Apr 22, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 2.62% |
| Apr 21, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -2.48% |
| Apr 17, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 0.71% |
| Apr 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.46% |
| Apr 15, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 1.18% |
| Apr 14, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.68% |
| Apr 11, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 1.39% |
| Apr 10, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -4.04% |
| Apr 9, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 10.28% |
| Apr 8, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.94% |
| Apr 7, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.24% |
| Apr 4, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -6.11% |
| Apr 3, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -4.83% |
| Apr 2, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.90% |
| Apr 1, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.56% |
| Mar 31, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| Mar 28, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -2.74% |
| Mar 27, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.47% |
| Mar 26, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -2.16% |
| Mar 25, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 0.68% |
| Mar 24, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 2.24% |
| Mar 21, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | -0.24% |
| Mar 20, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.14% |
| Mar 19, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 1.52% |
| Mar 18, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -1.36% |
| Mar 17, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 1.65% |
| Mar 14, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 2.56% |
| Mar 13, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -2.71% |
| Mar 12, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% |
| Mar 11, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.29% |
| Mar 10, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -3.56% |
| Mar 7, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | -0.59% |
| Mar 6, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -3.11% |
| Mar 5, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 1.47% |
| Mar 4, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -0.82% |
| Mar 3, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -1.49% |
| Feb 28, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 1.37% |
| Feb 27, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -2.32% |
| Feb 26, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 1.33% |
| Feb 25, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.61% |
| Feb 24, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -1.85% |
| Feb 21, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.68% |
| Feb 20, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.76% |
| Feb 19, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.22% |
| Feb 18, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.04% |
| Feb 14, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.26% |
| Feb 13, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.07% |