Edgewood Growth Fund Class Institutional (EGFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.77
-1.09 (-2.10%)
Oct 31, 2024, 8:01 PM EDT
EGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -2.10% |
| Oct 30, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.80% |
| Oct 29, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.81% |
| Oct 28, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.06% |
| Oct 25, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 0.14% |
| Oct 24, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.06% |
| Oct 23, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -1.37% |
| Oct 22, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.46% |
| Oct 21, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.04% |
| Oct 18, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 1.58% |
| Oct 17, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.08% |
| Oct 16, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -0.31% |
| Oct 15, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -1.78% |
| Oct 14, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 0.69% |
| Oct 11, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 1.17% |
| Oct 10, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.10% |
| Oct 9, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.99% |
| Oct 8, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 1.92% |
| Oct 7, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -0.92% |
| Oct 4, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.99% |
| Oct 3, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.12% |
| Oct 2, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.32% |
| Oct 1, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -1.29% |
| Sep 30, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.14% |
| Sep 27, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.57% |
| Sep 26, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.20% |
| Sep 25, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.52% |
| Sep 24, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.41% |
| Sep 23, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.10% |
| Sep 20, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -0.76% |
| Sep 19, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 2.26% |
| Sep 18, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -0.73% |
| Sep 17, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.10% |
| Sep 16, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.06% |
| Sep 13, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.44% |
| Sep 12, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.76% |
| Sep 11, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 1.70% |
| Sep 10, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.37% |
| Sep 9, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 1.22% |
| Sep 6, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.50% |
| Sep 5, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.57% |
| Sep 4, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.34% |
| Sep 3, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -2.55% |
| Aug 30, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 1.13% |
| Aug 29, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.22% |
| Aug 28, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.93% |
| Aug 27, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.61% |
| Aug 26, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.51% |
| Aug 23, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.36% |
| Aug 22, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -1.17% |
| Aug 21, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.61% |
| Aug 20, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.08% |
| Aug 19, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.20% |
| Aug 16, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.28% |
| Aug 15, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 1.92% |
| Aug 14, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.71% |
| Aug 13, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1.72% |
| Aug 12, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.27% |
| Aug 9, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.92% |
| Aug 8, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 3.14% |
| Aug 7, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -1.63% |
| Aug 6, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 2.03% |
| Aug 5, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -2.51% |
| Aug 2, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -2.71% |
| Aug 1, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -1.37% |
| Jul 31, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 2.13% |
| Jul 30, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.80% |
| Jul 29, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.29% |
| Jul 26, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.74% |
| Jul 25, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.33% |
| Jul 24, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -3.16% |
| Jul 23, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.22% |
| Jul 22, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 1.89% |
| Jul 19, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.10% |
| Jul 18, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -1.48% |
| Jul 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.95% |
| Jul 16, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.57% |
| Jul 15, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.14% |
| Jul 12, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.75% |
| Jul 11, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -0.78% |
| Jul 10, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.29% |
| Jul 9, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.51% |
| Jul 8, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -0.64% |
| Jul 5, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.76% |
| Jul 3, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.25% |
| Jul 2, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.59% |
| Jul 1, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.10% |
| Jun 28, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.26% |
| Jun 27, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.14% |
| Jun 26, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.10% |
| Jun 25, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 1.09% |
| Jun 24, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -0.85% |
| Jun 21, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.28% |
| Jun 20, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.71% |
| Jun 18, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.73% |
| Jun 17, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.86% |
| Jun 14, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.86% |
| Jun 13, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.20% |
| Jun 12, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 1.42% |
| Jun 11, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 0.02% |