Edgewood Growth Fund Class Institutional (EGFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.410
+0.040 (0.92%)
May 22, 2026, 4:00 PM EST
EGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| May 21, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% |
| May 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.63% |
| May 19, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.69% |
| May 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.70% |
| May 15, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.61% |
| May 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% |
| May 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% |
| May 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.23% |
| May 11, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.92% |
| May 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% |
| May 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.48% |
| May 6, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 4.34 | 1.10% |
| May 5, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 4.29 | -0.95% |
| May 4, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 4.33 | -0.48% |
| May 1, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 4.35 | -0.02% |
| Apr 30, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 4.36 | 0.55% |
| Apr 29, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 4.33 | 0.23% |
| Apr 28, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 4.32 | -1.68% |
| Apr 27, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 4.40 | -0.54% |
| Apr 24, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 4.42 | 1.08% |
| Apr 23, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 4.37 | -1.58% |
| Apr 22, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 4.44 | 1.14% |
| Apr 21, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 4.39 | -0.95% |
| Apr 20, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 4.43 | -0.18% |
| Apr 17, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 4.44 | 0.79% |
| Apr 16, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 4.41 | -0.65% |
| Apr 15, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 4.44 | 1.74% |
| Apr 14, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 4.36 | 1.70% |
| Apr 13, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 4.29 | 2.54% |
| Apr 10, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 4.18 | -0.69% |
| Apr 9, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 4.21 | -0.96% |
| Apr 8, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 4.25 | 2.68% |
| Apr 7, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 4.14 | -0.34% |
| Apr 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 4.15 | -0.02% |
| Apr 2, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 4.16 | - |
| Apr 1, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 4.16 | 0.24% |
| Mar 31, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 4.15 | 3.11% |
| Mar 30, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 4.02 | -0.54% |
| Mar 27, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 4.04 | -2.41% |
| Mar 26, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 4.14 | -1.26% |
| Mar 25, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 4.20 | 0.41% |
| Mar 24, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 4.18 | -2.27% |
| Mar 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 4.28 | 1.38% |
| Mar 20, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 4.22 | -1.56% |
| Mar 19, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 4.28 | -0.79% |
| Mar 18, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 4.32 | -1.42% |
| Mar 17, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 4.38 | 0.25% |
| Mar 16, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 4.37 | 1.35% |
| Mar 13, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 4.31 | -0.23% |