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 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%)
Oct 03, 2016 13.32 13.40 13.31 13.33 7,340 -0.09(-0.66%)
Sep 30, 2016 13.33 13.44 13.33 13.42 14,713 +0.14(+1.02%)
Sep 29, 2016 13.30 13.37 13.29 13.29 24,095 -0.04(-0.30%)
Sep 28, 2016 13.25 13.33 13.25 13.33 12,975 +0.08(+0.60%)
Sep 27, 2016 13.27 13.28 13.25 13.25 10,411 -0.02(-0.18%)
Sep 26, 2016 13.25 13.28 13.25 13.27 6,437 +0.02(+0.18%)
Sep 23, 2016 13.29 13.31 13.25 13.25 16,727 -0.06(-0.42%)
Sep 22, 2016 13.25 13.36 13.19 13.30 21,918 +0.10(+0.79%)
Sep 21, 2016 13.21 13.24 13.16 13.20 20,966 +0.03(+0.24%)
Sep 20, 2016 13.20 13.21 13.17 13.17 18,605 +0.00(+0.00%)
Sep 19, 2016 13.21 13.26 13.17 13.17 12,335 -0.05(-0.36%)
Sep 16, 2016 13.33 13.36 13.21 13.21 25,412 -0.14(-1.02%)
Sep 15, 2016 13.35 13.40 13.34 13.35 26,012 -0.03(-0.22%)
Sep 14, 2016 13.30 13.38 13.30 13.38 24,640 +0.05(+0.36%)
Sep 13, 2016 13.55 13.55 13.33 13.33 14,845 -0.31(-2.28%)
Sep 12, 2016 13.42 13.70 13.42 13.64 14,738 +0.11(+0.82%)
Sep 09, 2016 13.74 13.74 13.53 13.53 20,571 -0.35(-2.52%)
Sep 08, 2016 13.75 13.88 13.75 13.88 7,256 +0.10(+0.75%)
Sep 07, 2016 13.76 13.81 13.76 13.78 4,316 +0.04(+0.29%)
Sep 06, 2016 13.89 13.89 13.72 13.74 24,468 -0.08(-0.58%)
Sep 02, 2016 13.75 13.82 13.82 13.82 2,887 +0.06(+0.41%)
Sep 01, 2016 13.75 13.76 13.71 13.76 9,392 +0.01(+0.06%)
Aug 31, 2016 13.83 13.83 13.71 13.75 11,793 -0.06(-0.46%)
Aug 30, 2016 13.83 13.84 13.75 13.82 17,896 -0.01(-0.06%)
Aug 29, 2016 13.89 13.89 13.82 13.83 19,183 +0.00(+0.00%)
Aug 26, 2016 13.91 13.98 13.79 13.83 7,227 -0.06(-0.46%)
Aug 25, 2016 13.95 14.01 13.87 13.89 18,784 -0.06(-0.46%)
Aug 24, 2016 14.01 14.06 13.94 13.95 18,569 -0.12(-0.85%)
Aug 23, 2016 14.09 14.11 14.06 14.07 12,857 -0.04(-0.28%)
Aug 22, 2016 14.01 14.11 14.01 14.11 7,344 -0.07(-0.51%)
Aug 19, 2016 14.13 14.18 14.06 14.18 24,392 +0.04(+0.28%)
Aug 18, 2016 13.96 14.14 13.96 14.14 7,359 +0.23(+1.66%)
Aug 17, 2016 13.83 13.97 13.83 13.91 8,201 -0.01(-0.10%)
Aug 16, 2016 13.77 13.96 13.77 13.93 16,740 +0.12(+0.86%)
Aug 15, 2016 13.82 13.86 13.79 13.81 22,474 +0.06(+0.46%)
Aug 12, 2016 13.78 13.80 13.73 13.74 6,425 -0.11(-0.80%)
Aug 11, 2016 13.76 13.86 13.67 13.86 15,951 +0.12(+0.87%)
Aug 10, 2016 13.87 13.92 13.73 13.74 37,607 -0.18(-1.31%)
Aug 09, 2016 13.94 13.96 13.83 13.92 20,266 +0.04(+0.29%)
Aug 08, 2016 13.89 13.95 13.86 13.88 20,012 -0.02(-0.11%)
Aug 05, 2016 13.83 14.03 13.83 13.89 13,426 +0.11(+0.83%)
Aug 04, 2016 13.76 13.79 13.75 13.78 9,830 +0.06(+0.43%)
Aug 03, 2016 13.63 13.74 13.63 13.72 14,010 -0.01(-0.06%)
Aug 02, 2016 13.80 13.80 13.70 13.73 7,820 -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.