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 (%)
Oct 30, 2015 12.97 12.97 12.74 12.77 31,314 -0.19(-1.50%)
Oct 29, 2015 12.66 13.27 12.66 12.97 54,096 +0.39(+3.09%)
Oct 28, 2015 12.63 12.84 12.54 12.58 28,770 +0.02(+0.18%)
Oct 27, 2015 13.07 13.14 12.56 12.56 50,055 -0.44(-3.39%)
Oct 26, 2015 12.95 13.10 12.95 13.00 15,505 +0.07(+0.58%)
Oct 23, 2015 12.88 13.03 12.77 12.92 64,650 +0.10(+0.82%)
Oct 22, 2015 12.46 13.00 12.46 12.82 103,556 +0.17(+1.36%)
Oct 21, 2015 12.99 13.07 12.48 12.65 80,213 -0.21(-1.63%)
Oct 20, 2015 12.69 12.98 12.31 12.86 162,699 +0.10(+0.82%)
Oct 19, 2015 13.00 13.10 12.70 12.75 24,535 -0.60(-4.47%)
Oct 16, 2015 13.29 13.35 13.29 13.35 8,787 -0.00(-0.01%)
Oct 15, 2015 13.35 13.36 13.21 13.35 23,918 +0.06(+0.45%)
Oct 14, 2015 13.42 13.43 13.29 13.29 9,464 -0.08(-0.61%)
Oct 13, 2015 13.36 13.46 13.36 13.37 15,927 +0.09(+0.67%)
Oct 12, 2015 13.35 13.39 13.11 13.28 31,304 -0.07(-0.50%)
Oct 09, 2015 13.57 13.58 12.92 13.35 266,086 -0.16(-1.21%)
Oct 08, 2015 13.61 13.73 13.51 13.51 11,440 -0.08(-0.60%)
Oct 07, 2015 12.84 13.88 12.68 13.60 57,401 +0.90(+7.07%)
Oct 06, 2015 12.65 12.94 12.59 12.70 66,442 +0.08(+0.65%)
Oct 05, 2015 12.43 12.89 12.43 12.62 59,800 +0.19(+1.55%)
Oct 02, 2015 12.66 12.66 11.84 12.42 111,853 -0.29(-2.28%)
Oct 01, 2015 12.21 12.88 11.95 12.71 52,217 +0.74(+6.20%)
Sep 30, 2015 11.29 11.97 11.29 11.97 70,325 +0.68(+6.05%)
Sep 29, 2015 11.73 11.73 11.09 11.29 71,194 -0.50(-4.28%)
Sep 28, 2015 12.24 12.39 11.74 11.79 100,717 -0.46(-3.76%)
Sep 25, 2015 12.24 12.62 12.21 12.25 138,728 +0.15(+1.23%)
Sep 24, 2015 12.47 12.57 11.95 12.10 109,890 -0.13(-1.03%)
Sep 23, 2015 12.79 12.79 12.23 12.23 13,021 -0.39(-3.06%)
Sep 22, 2015 12.72 12.88 12.32 12.62 72,589 -0.26(-2.02%)
Sep 21, 2015 12.99 13.02 12.74 12.88 34,865 -0.01(-0.06%)
Sep 18, 2015 12.97 13.21 12.81 12.88 50,891 -0.16(-1.20%)
Sep 17, 2015 13.17 13.35 12.84 13.04 42,221 -0.19(-1.46%)
Sep 16, 2015 13.39 13.43 13.21 13.23 12,130 -0.12(-0.90%)
Sep 15, 2015 13.51 13.51 13.28 13.35 15,049 +0.18(+1.40%)
Sep 14, 2015 13.57 14.08 13.17 13.17 51,124 -0.33(-2.46%)
Sep 11, 2015 13.72 13.79 13.38 13.50 31,492 -0.27(-1.93%)
Sep 10, 2015 13.31 14.63 13.31 13.76 40,581 +0.34(+2.53%)
Sep 09, 2015 13.15 13.57 13.06 13.43 26,971 +0.53(+4.12%)
Sep 08, 2015 13.09 13.16 12.89 12.89 19,013 +0.14(+1.10%)
Sep 04, 2015 12.76 12.75 12.75 12.75 14,776 -0.10(-0.75%)
Sep 03, 2015 12.73 12.90 12.62 12.85 17,999 +0.11(+0.87%)
Sep 02, 2015 12.80 12.91 12.39 12.74 23,807 +0.13(+0.99%)
Sep 01, 2015 13.06 13.06 12.44 12.61 35,909 -0.52(-3.93%)
Aug 31, 2015 13.80 14.15 12.58 13.13 80,455 -0.98(-6.95%)
Aug 28, 2015 14.09 14.50 14.01 14.11 19,744 +0.17(+1.22%)
Aug 27, 2015 13.72 14.13 13.72 13.94 23,316 +0.33(+2.44%)
Aug 26, 2015 13.76 13.76 13.61 13.61 6,726 -0.18(-1.28%)
Aug 25, 2015 14.09 14.49 13.79 13.79 45,498 -0.13(-0.95%)
Aug 24, 2015 14.10 14.23 13.90 13.92 69,055 -0.19(-1.36%)
Aug 21, 2015 14.02 14.58 13.87 14.11 70,323 +0.19(+1.35%)
Aug 20, 2015 14.27 14.27 13.65 13.92 23,317 -0.36(-2.50%)
Aug 19, 2015 14.63 14.75 14.28 14.28 32,750 -0.35(-2.42%)
Aug 18, 2015 14.20 14.74 14.20 14.63 50,709 +0.49(+3.44%)
Aug 17, 2015 14.31 14.61 14.10 14.15 79,148 -0.19(-1.34%)
Aug 14, 2015 14.34 14.91 14.06 14.34 68,053 -0.07(-0.46%)
Aug 13, 2015 14.01 14.82 13.94 14.41 58,528 +0.43(+3.10%)
Aug 12, 2015 13.54 14.23 13.54 13.97 43,152 +0.11(+0.79%)
Aug 11, 2015 14.23 14.49 13.79 13.86 43,246 -0.41(-2.88%)
Aug 10, 2015 14.67 15.03 14.27 14.27 43,296 -0.05(-0.36%)
Aug 07, 2015 14.27 14.38 14.23 14.33 5,330 +0.21(+1.45%)
Aug 06, 2015 14.28 14.60 13.97 14.12 13,407 +0.00(+0.00%)
Aug 05, 2015 14.45 14.82 13.94 14.12 25,864 -0.30(-2.09%)
Aug 04, 2015 14.00 14.82 13.75 14.42 29,496 +0.14(+0.98%)
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.