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 (%)
Dec 30, 2016 13.19 13.19 13.19 0 -0.03(-0.25%)
Dec 29, 2016 13.30 13.30 13.22 13.22 15,396 +0.01(+0.06%)
Dec 28, 2016 13.29 13.32 13.21 13.21 21,305 -0.11(-0.79%)
Dec 27, 2016 13.43 13.43 13.21 13.32 18,279 +0.04(+0.31%)
Dec 23, 2016 13.28 13.28 13.28 0 -0.10(-0.73%)
Dec 22, 2016 13.21 13.37 13.21 13.37 93,443 +0.17(+1.29%)
Dec 21, 2016 13.14 13.23 13.13 13.20 52,056 +0.06(+0.49%)
Dec 20, 2016 12.91 13.24 12.90 13.14 76,748 +0.18(+1.38%)
Dec 19, 2016 12.75 12.96 12.75 12.96 54,322 +0.25(+1.98%)
Dec 16, 2016 12.75 12.80 12.71 12.71 83,130 -0.06(-0.45%)
Dec 15, 2016 12.83 12.87 12.69 12.76 44,571 -0.04(-0.30%)
Dec 14, 2016 12.79 12.90 12.79 12.80 36,071 +0.02(+0.13%)
Dec 13, 2016 12.66 12.79 12.64 12.79 55,163 +0.15(+1.22%)
Dec 12, 2016 12.67 12.67 12.60 12.63 27,696 -0.02(-0.13%)
Dec 09, 2016 12.62 12.71 12.62 12.65 26,117 +0.06(+0.45%)
Dec 08, 2016 12.56 12.66 12.56 12.59 56,623 +0.01(+0.07%)
Dec 07, 2016 12.53 12.62 12.53 12.58 21,691 +0.09(+0.71%)
Dec 06, 2016 12.47 12.55 12.45 12.49 104,497 +0.03(+0.26%)
Dec 05, 2016 12.65 12.65 12.44 12.46 85,870 -0.15(-1.22%)
Dec 02, 2016 12.64 12.66 12.51 12.62 15,733 +0.00(+0.00%)
Dec 01, 2016 12.72 12.74 12.61 12.62 24,941 -0.13(-1.02%)
Nov 30, 2016 12.78 12.82 12.74 12.74 23,305 +0.01(+0.06%)
Nov 29, 2016 12.68 12.78 12.62 12.74 29,064 +0.04(+0.32%)
Nov 28, 2016 12.68 12.87 12.62 12.70 43,084 +0.02(+0.13%)
Nov 25, 2016 12.64 12.68 12.64 12.68 4,448 +0.01(+0.06%)
Nov 23, 2016 12.67 12.67 12.67 0 -0.19(-1.45%)
Nov 22, 2016 12.86 12.91 12.86 12.86 14,544 -0.02(-0.19%)
Nov 21, 2016 12.74 12.88 12.71 12.88 11,727 +0.23(+1.85%)
Nov 18, 2016 12.60 12.77 12.60 12.65 29,485 -0.02(-0.15%)
Nov 17, 2016 12.66 12.72 12.66 12.67 20,357 +0.01(+0.08%)
Nov 16, 2016 12.74 12.75 12.58 12.66 16,643 -0.10(-0.76%)
Nov 15, 2016 12.71 12.78 12.67 12.75 14,089 +0.13(+1.04%)
Nov 14, 2016 12.67 12.85 12.47 12.62 19,611 -0.13(-1.01%)
Nov 11, 2016 12.57 12.75 12.50 12.75 32,792 +0.16(+1.28%)
Nov 10, 2016 12.56 12.62 12.52 12.59 19,123 +0.00(+0.00%)
Nov 09, 2016 12.51 12.66 12.51 12.59 16,761 +0.01(+0.06%)
Nov 08, 2016 12.63 12.70 12.58 12.58 24,114 -0.01(-0.06%)
Nov 07, 2016 12.61 12.67 12.59 12.59 33,634 +0.04(+0.32%)
Nov 04, 2016 12.79 12.85 12.55 12.55 18,456 -0.23(-1.76%)
Nov 03, 2016 12.87 12.93 12.75 12.77 21,735 -0.14(-1.12%)
Nov 02, 2016 13.07 13.07 12.87 12.92 19,805 -0.17(-1.29%)
Nov 01, 2016 13.25 13.32 13.09 13.09 30,878 -0.16(-1.21%)
Oct 31, 2016 13.28 13.31 13.24 13.25 15,095 -0.01(-0.06%)
Oct 28, 2016 13.33 13.34 13.24 13.26 21,458 -0.06(-0.42%)
Oct 27, 2016 13.48 13.48 13.27 13.31 14,951 +0.00(+0.03%)
Oct 26, 2016 13.24 13.35 13.24 13.31 15,373 -0.00(-0.03%)
Oct 25, 2016 13.32 13.34 13.31 13.31 7,349 -0.04(-0.30%)
Oct 24, 2016 13.32 13.37 13.26 13.35 13,351 +0.11(+0.85%)
Oct 21, 2016 13.24 13.25 13.24 13.24 36,701 -0.03(-0.23%)
Oct 20, 2016 13.26 13.33 13.24 13.27 13,686 -0.00(-0.02%)
Oct 19, 2016 13.26 13.34 13.24 13.27 16,822 -0.02(-0.17%)
Oct 18, 2016 13.33 13.33 13.29 13.29 11,730 +0.05(+0.35%)
Oct 17, 2016 13.39 13.39 13.23 13.25 20,718 -0.12(-0.90%)
Oct 14, 2016 13.30 13.49 13.29 13.37 53,660 +0.11(+0.81%)
Oct 13, 2016 13.25 13.33 13.24 13.26 15,491 -0.09(-0.66%)
Oct 12, 2016 13.29 13.35 13.25 13.35 15,034 +0.03(+0.24%)
Oct 11, 2016 13.29 13.33 13.23 13.32 20,166 +0.02(+0.18%)
Oct 10, 2016 13.25 13.29 13.25 13.29 11,834 +0.05(+0.36%)
Oct 07, 2016 13.25 13.26 13.23 13.25 15,601 -0.00(-0.00%)
Oct 06, 2016 13.29 13.29 13.20 13.25 15,074 +0.00(+0.00%)
Oct 05, 2016 13.28 13.29 13.25 13.25 5,330 -0.06(-0.42%)
Oct 04, 2016 13.37 13.37 13.25 13.30 13,371 -0.03(-0.24%)
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.