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 (%)
Feb 28, 2019 14.14 14.17 14.11 14.16 26,618 +0.00(+0.00%)
Feb 27, 2019 13.88 14.16 13.86 14.16 37,977 +0.29(+2.06%)
Feb 26, 2019 13.87 13.96 13.87 13.87 20,208 -0.02(-0.17%)
Feb 25, 2019 13.85 13.97 13.85 13.90 12,721 +0.03(+0.23%)
Feb 22, 2019 13.80 13.96 13.80 13.87 9,520 +0.05(+0.33%)
Feb 21, 2019 13.92 13.94 13.82 13.82 6,428 -0.11(-0.80%)
Feb 20, 2019 13.92 13.94 13.87 13.93 19,268 -0.03(-0.20%)
Feb 19, 2019 13.79 13.96 13.69 13.96 25,443 +0.14(+1.00%)
Feb 15, 2019 13.73 14.14 13.71 13.82 22,069 +0.13(+0.95%)
Feb 14, 2019 13.67 13.73 13.67 13.69 16,874 +0.06(+0.40%)
Feb 13, 2019 13.65 13.69 13.63 13.63 23,816 -0.01(-0.07%)
Feb 12, 2019 13.61 13.74 13.56 13.64 37,064 +0.08(+0.61%)
Feb 11, 2019 13.51 13.65 13.50 13.56 31,064 +0.06(+0.48%)
Feb 08, 2019 13.56 13.56 13.36 13.50 28,715 -0.01(-0.07%)
Feb 07, 2019 13.65 13.65 13.43 13.51 25,965 -0.19(-1.41%)
Feb 06, 2019 13.70 13.72 13.42 13.70 47,279 +0.28(+2.05%)
Feb 05, 2019 13.50 13.56 13.42 13.42 49,298 -0.06(-0.48%)
Feb 04, 2019 13.51 14.00 13.40 13.49 90,798 +0.34(+2.59%)
Feb 01, 2019 13.05 13.54 13.05 13.15 23,711 +0.02(+0.14%)
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%)
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.