Edgewood Growth Fund Class Institutional (EGFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.61
-0.31 (-0.68%)
Jun 10, 2025, 8:09 AM EDT
EGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | - | - |
| Jun 6, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.66% |
| Jun 5, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.02% |
| Jun 4, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.64% |
| Jun 3, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.44% |
| Jun 2, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.49% |
| May 30, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.11% |
| May 29, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.02% |
| May 28, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.73% |
| May 27, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 2.17% |
| May 23, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.52% |
| May 22, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| May 21, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -2.01% |
| May 20, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.59% |
| May 19, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.02% |
| May 16, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.55% |
| May 15, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.49% |
| May 14, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.29% |
| May 13, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 1.08% |
| May 12, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 3.41% |
| May 9, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.07% |
| May 8, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 0.42% |
| May 7, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 1.32% |
| May 6, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | -1.58% |
| May 5, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -0.37% |
| May 2, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 2.20% |
| May 1, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -0.54% |
| Apr 30, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.33% |
| Apr 29, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 0.74% |
| Apr 28, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.24% |
| Apr 25, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 1.06% |
| 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% |