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 (%)
May 31, 2018 13.46 13.50 13.45 13.48 30,405 +0.02(+0.16%)
May 30, 2018 13.47 13.48 13.39 13.46 10,477 +0.14(+1.03%)
May 29, 2018 13.40 13.40 13.32 13.32 17,066 -0.12(-0.92%)
May 25, 2018 13.45 13.45 13.45 0 +0.04(+0.26%)
May 24, 2018 13.46 13.48 13.40 13.41 18,273 -0.05(-0.39%)
May 23, 2018 13.46 13.50 13.43 13.47 25,668 +0.02(+0.13%)
May 22, 2018 13.46 13.49 13.44 13.45 29,342 +0.00(+0.00%)
May 21, 2018 13.50 13.50 13.43 13.45 12,965 +0.02(+0.13%)
May 18, 2018 13.45 13.47 13.43 13.43 6,240 -0.05(-0.39%)
May 17, 2018 13.55 13.55 13.40 13.48 16,110 +0.05(+0.35%)
May 16, 2018 13.49 13.50 13.43 13.44 14,550 -0.01(-0.10%)
May 15, 2018 13.53 13.53 13.44 13.45 18,372 -0.08(-0.62%)
May 14, 2018 13.61 13.63 13.52 13.53 21,056 -0.07(-0.52%)
May 11, 2018 13.60 13.65 13.56 13.60 16,298 +0.07(+0.52%)
May 10, 2018 13.37 13.55 13.37 13.53 20,050 +0.19(+1.45%)
May 09, 2018 13.33 13.35 13.32 13.34 21,560 +0.00(+0.00%)
May 08, 2018 13.35 13.36 13.30 13.34 13,369 -0.03(-0.20%)
May 07, 2018 13.30 13.37 13.30 13.37 4,278 +0.11(+0.86%)
May 04, 2018 13.26 13.30 13.21 13.25 27,252 +0.00(+0.00%)
May 03, 2018 13.19 13.25 13.19 13.25 6,096 +0.00(+0.00%)
May 02, 2018 13.28 13.28 13.23 13.25 10,895 -0.02(-0.13%)
May 01, 2018 13.37 13.37 13.26 13.27 29,907 -0.13(-0.98%)
Apr 30, 2018 13.47 13.53 13.37 13.40 22,573 -0.05(-0.39%)
Apr 27, 2018 13.42 13.49 13.37 13.45 17,942 +0.11(+0.85%)
Apr 26, 2018 13.36 13.36 13.34 13.34 4,218 +0.06(+0.47%)
Apr 25, 2018 13.26 13.28 13.26 13.28 4,842 +0.02(+0.13%)
Apr 24, 2018 13.41 13.41 13.26 13.26 27,385 -0.01(-0.07%)
Apr 23, 2018 13.38 13.38 13.27 13.27 13,320 -0.08(-0.59%)
Apr 20, 2018 13.34 13.35 13.33 13.35 22,165 -0.06(-0.46%)
Apr 19, 2018 13.45 13.45 13.35 13.41 20,122 -0.11(-0.79%)
Apr 18, 2018 13.52 13.56 13.51 13.52 31,555 +0.03(+0.21%)
Apr 17, 2018 13.38 13.49 13.38 13.49 12,185 +0.16(+1.19%)
Apr 16, 2018 13.36 13.36 13.26 13.33 13,217 +0.07(+0.53%)
Apr 13, 2018 13.32 13.32 13.25 13.26 9,299 -0.04(-0.32%)
Apr 12, 2018 13.28 13.31 13.28 13.30 5,717 +0.03(+0.20%)
Apr 11, 2018 13.22 13.28 13.21 13.28 24,997 +0.04(+0.26%)
Apr 10, 2018 13.24 13.30 13.22 13.24 14,528 -0.02(-0.13%)
Apr 09, 2018 13.21 13.27 13.14 13.26 14,376 +0.12(+0.93%)
Apr 06, 2018 13.28 13.28 13.10 13.14 18,454 -0.12(-0.92%)
Apr 05, 2018 13.21 13.28 13.20 13.26 22,519 +0.07(+0.53%)
Apr 04, 2018 13.11 13.19 13.06 13.19 35,474 +0.05(+0.40%)
Apr 03, 2018 13.09 13.14 13.07 13.14 21,053 +0.03(+0.20%)
Apr 02, 2018 13.07 13.14 13.07 13.11 14,864 -0.02(-0.13%)
Mar 29, 2018 13.13 13.13 13.13 0 +0.07(+0.53%)
Mar 28, 2018 13.18 13.18 13.06 13.06 27,126 +0.00(+0.00%)
Mar 27, 2018 13.03 13.16 13.03 13.06 26,770 +0.01(+0.07%)
Mar 26, 2018 13.14 13.14 12.98 13.05 37,843 +0.08(+0.61%)
Mar 23, 2018 13.14 13.18 12.95 12.97 29,267 -0.16(-1.20%)
Mar 22, 2018 13.32 13.35 13.13 13.13 37,437 -0.22(-1.64%)
Mar 21, 2018 13.42 13.43 13.35 13.35 28,684 -0.06(-0.46%)
Mar 20, 2018 13.51 13.53 13.41 13.41 24,116 -0.10(-0.77%)
Mar 19, 2018 13.54 13.54 13.45 13.51 16,743 -0.07(-0.52%)
Mar 16, 2018 13.61 13.64 13.58 13.58 13,359 -0.05(-0.38%)
Mar 15, 2018 13.62 13.63 13.59 13.63 8,988 +0.02(+0.15%)
Mar 14, 2018 13.64 13.64 13.61 13.61 17,471 -0.02(-0.13%)
Mar 13, 2018 13.73 13.73 13.61 13.63 24,410 +0.03(+0.19%)
Mar 12, 2018 13.61 13.65 13.60 13.61 18,527 -0.03(-0.26%)
Mar 09, 2018 13.61 13.64 13.56 13.64 23,004 +0.14(+1.03%)
Mar 08, 2018 13.47 13.51 13.47 13.50 5,585 +0.03(+0.26%)
Mar 07, 2018 13.43 13.47 13.43 13.47 15,231 +0.04(+0.32%)
Mar 06, 2018 13.44 13.45 13.39 13.42 21,450 +0.00(+0.00%)
Mar 05, 2018 13.30 13.43 13.30 13.42 34,276 +0.10(+0.78%)
Mar 02, 2018 13.36 13.36 13.14 13.32 45,940 -0.07(-0.52%)
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.