Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Growth & Income Opportunities Fund (NY: EGIF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.01 13.13 12.99 13.13 18,163 +0.06(+0.49%)
Jan 30, 2019 12.92 13.06 12.87 13.06 12,015 +0.19(+1.50%)
Jan 29, 2019 12.84 12.87 12.78 12.87 9,714 +0.06(+0.50%)
Jan 28, 2019 12.89 12.89 12.73 12.81 28,276 +0.08(+0.65%)
Jan 25, 2019 12.83 13.09 12.72 12.72 10,115 -0.15(-1.14%)
Jan 24, 2019 12.79 12.87 12.78 12.87 7,945 +0.06(+0.48%)
Jan 23, 2019 12.80 12.83 12.77 12.81 43,797 +0.05(+0.38%)
Jan 22, 2019 12.88 12.91 12.75 12.76 16,648 -0.12(-0.93%)
Jan 18, 2019 12.84 12.92 12.84 12.88 21,536 +0.08(+0.65%)
Jan 17, 2019 12.94 12.94 12.79 12.80 32,174 -0.06(-0.50%)
Jan 16, 2019 12.75 12.93 12.70 12.86 62,908 +0.21(+1.68%)
Jan 15, 2019 12.56 12.72 12.56 12.65 18,290 +0.09(+0.71%)
Jan 14, 2019 12.53 12.59 12.52 12.56 14,574 +0.01(+0.07%)
Jan 11, 2019 12.55 12.59 12.50 12.55 15,424 +0.01(+0.07%)
Jan 10, 2019 12.51 12.55 12.43 12.54 25,501 -0.02(-0.15%)
Jan 09, 2019 12.48 12.57 12.40 12.56 61,436 +0.16(+1.25%)
Jan 08, 2019 12.50 12.51 12.39 12.40 58,353 +0.11(+0.89%)
Jan 07, 2019 12.08 12.37 12.08 12.30 30,264 +0.31(+2.59%)
Jan 04, 2019 11.88 12.05 11.77 11.98 48,679 +0.19(+1.63%)
Jan 03, 2019 11.79 11.81 11.70 11.79 46,570 +0.02(+0.15%)
Jan 02, 2019 11.57 11.77 11.50 11.77 17,192 +0.24(+2.06%)
Dec 31, 2018 11.55 11.65 11.50 11.54 69,245 -0.00(-0.04%)
Dec 28, 2018 11.75 11.75 11.47 11.54 127,332 +0.05(+0.44%)
Dec 27, 2018 11.46 11.68 11.35 11.49 32,851 -0.06(-0.55%)
Dec 26, 2018 11.49 11.80 11.17 11.55 44,656 +0.34(+3.02%)
Dec 24, 2018 11.28 11.86 11.18 11.22 60,822 -0.43(-3.69%)
Dec 21, 2018 11.77 11.84 11.58 11.65 24,613 -0.22(-1.85%)
Dec 20, 2018 12.30 12.30 11.50 11.87 103,993 -0.10(-0.84%)
Dec 19, 2018 12.07 12.69 11.92 11.97 47,233 -0.10(-0.83%)
Dec 18, 2018 12.34 12.34 11.99 12.07 31,554 -0.03(-0.23%)
Dec 17, 2018 12.46 12.50 12.09 12.09 26,219 -0.33(-2.65%)
Dec 14, 2018 12.52 12.56 12.42 12.42 23,738 -0.15(-1.16%)
Dec 13, 2018 12.51 12.57 12.50 12.57 13,749 +0.04(+0.29%)
Dec 12, 2018 12.54 12.57 12.47 12.53 33,724 +0.04(+0.29%)
Dec 11, 2018 12.54 12.55 12.47 12.50 19,187 +0.05(+0.44%)
Dec 10, 2018 12.43 12.59 12.36 12.44 35,576 -0.13(-1.05%)
Dec 07, 2018 12.69 12.75 12.56 12.57 33,668 -0.11(-0.90%)
Dec 06, 2018 12.71 12.73 12.53 12.69 36,551 -0.19(-1.48%)
Dec 04, 2018 13.05 13.08 12.81 12.88 23,216 -0.17(-1.32%)
Dec 03, 2018 13.11 13.11 13.05 13.05 20,138 -0.02(-0.14%)
Nov 30, 2018 12.99 13.09 12.99 13.07 12,983 +0.03(+0.21%)
Nov 29, 2018 13.06 13.06 12.96 13.04 40,338 +0.04(+0.28%)
Nov 28, 2018 12.98 13.06 12.93 13.01 19,124 +0.03(+0.21%)
Nov 27, 2018 13.41 13.41 12.86 12.98 25,188 +0.09(+0.70%)
Nov 26, 2018 12.94 13.03 12.86 12.89 18,016 +0.01(+0.07%)
Nov 23, 2018 12.97 12.97 12.79 12.88 12,763 -0.11(-0.84%)
Nov 21, 2018 12.99 12.99 12.99 0 +0.11(+0.82%)
Nov 20, 2018 13.06 13.06 12.87 12.88 19,091 -0.18(-1.36%)
Nov 19, 2018 13.07 13.10 13.01 13.06 8,066 -0.07(-0.55%)
Nov 16, 2018 13.26 13.26 13.12 13.13 11,332 -0.02(-0.14%)
Nov 15, 2018 13.35 13.35 13.15 13.15 13,482 -0.20(-1.49%)
Nov 14, 2018 13.31 13.35 13.23 13.35 35,465 +0.08(+0.61%)
Nov 13, 2018 13.21 13.27 13.18 13.27 10,686 +0.03(+0.20%)
Nov 12, 2018 13.38 13.38 13.12 13.24 17,502 -0.14(-1.01%)
Nov 09, 2018 13.38 13.39 13.34 13.38 18,144 -0.02(-0.14%)
Nov 08, 2018 13.36 13.40 13.33 13.40 21,442 +0.04(+0.27%)
Nov 07, 2018 13.47 13.47 13.30 13.36 20,392 +0.10(+0.75%)
Nov 06, 2018 13.28 13.28 13.18 13.26 54,269 +0.09(+0.69%)
Nov 05, 2018 13.19 13.23 13.17 13.17 28,421 -0.02(-0.14%)
Nov 02, 2018 13.20 13.20 13.12 13.19 12,280 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.