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 (%)
Nov 29, 2019 15.95 15.97 15.89 15.93 2,375 +0.05(+0.32%)
Nov 27, 2019 15.93 15.95 15.88 15.88 30,257 -0.02(-0.15%)
Nov 26, 2019 16.02 16.02 15.87 15.90 40,070 -0.10(-0.64%)
Nov 25, 2019 16.06 16.16 15.79 16.01 63,672 +0.12(+0.73%)
Nov 22, 2019 15.76 16.00 15.76 15.89 118,344 +0.15(+0.92%)
Nov 21, 2019 15.57 15.75 15.56 15.75 16,563 +0.10(+0.62%)
Nov 20, 2019 15.40 15.65 15.31 15.65 19,639 -0.10(-0.61%)
Nov 19, 2019 15.27 15.75 15.22 15.75 36,253 +0.50(+3.25%)
Nov 18, 2019 15.11 15.25 15.11 15.25 34,425 +0.14(+0.95%)
Nov 15, 2019 15.15 15.15 15.10 15.11 19,311 -0.02(-0.13%)
Nov 14, 2019 15.17 15.22 15.13 15.13 8,251 -0.10(-0.64%)
Nov 13, 2019 15.19 15.24 15.18 15.22 4,524 +0.03(+0.20%)
Nov 12, 2019 15.16 15.19 15.09 15.19 5,981 +0.09(+0.57%)
Nov 11, 2019 15.33 15.36 15.09 15.11 8,122 +0.02(+0.13%)
Nov 08, 2019 15.14 15.17 15.08 15.09 33,318 -0.16(-1.07%)
Nov 07, 2019 15.41 15.41 15.22 15.25 11,817 -0.02(-0.13%)
Nov 06, 2019 15.22 15.30 15.22 15.27 8,854 +0.08(+0.51%)
Nov 05, 2019 15.41 15.41 15.19 15.19 10,591 -0.22(-1.44%)
Nov 04, 2019 15.41 15.41 15.32 15.41 22,152 +0.00(+0.00%)
Nov 01, 2019 15.38 15.41 15.36 15.41 10,587 +0.05(+0.31%)
Oct 31, 2019 15.36 15.38 15.24 15.37 45,832 +0.14(+0.95%)
Oct 30, 2019 15.22 15.39 15.22 15.22 9,026 -0.01(-0.06%)
Oct 29, 2019 15.24 15.41 15.22 15.23 23,632 +0.00(+0.00%)
Oct 28, 2019 15.17 15.33 15.17 15.23 26,639 +0.04(+0.25%)
Oct 25, 2019 15.08 15.27 15.08 15.19 14,012 +0.09(+0.57%)
Oct 24, 2019 15.12 15.12 15.08 15.11 38,046 +0.04(+0.26%)
Oct 23, 2019 14.98 15.07 14.98 15.07 7,351 +0.05(+0.32%)
Oct 22, 2019 15.04 15.06 15.02 15.02 11,374 +0.03(+0.21%)
Oct 21, 2019 14.86 15.03 14.86 14.99 11,567 +0.11(+0.76%)
Oct 18, 2019 14.86 14.93 14.78 14.88 10,172 +0.02(+0.13%)
Oct 17, 2019 14.90 14.90 14.84 14.86 4,509 +0.07(+0.46%)
Oct 16, 2019 14.87 14.87 14.78 14.79 9,744 +0.01(+0.06%)
Oct 15, 2019 14.94 14.97 14.77 14.78 6,091 +0.05(+0.33%)
Oct 14, 2019 14.79 14.85 14.73 14.73 8,043 -0.10(-0.65%)
Oct 11, 2019 14.75 14.90 14.75 14.83 7,303 +0.18(+1.24%)
Oct 10, 2019 14.69 14.73 14.64 14.64 13,721 -0.02(-0.13%)
Oct 09, 2019 14.70 14.72 14.66 14.66 4,658 +0.00(+0.00%)
Oct 08, 2019 14.66 14.72 14.57 14.66 6,767 -0.04(-0.26%)
Oct 07, 2019 14.78 14.91 14.70 14.70 3,444 -0.12(-0.78%)
Oct 04, 2019 14.79 14.93 14.76 14.82 8,346 +0.02(+0.13%)
Oct 03, 2019 14.75 14.80 14.62 14.80 27,163 +0.02(+0.13%)
Oct 02, 2019 15.01 15.05 14.67 14.78 13,645 -0.27(-1.78%)
Oct 01, 2019 15.24 15.27 15.03 15.05 21,724 -0.23(-1.51%)
Sep 30, 2019 15.09 15.29 15.09 15.28 17,538 +0.19(+1.27%)
Sep 27, 2019 15.08 15.10 14.91 15.09 27,440 +0.03(+0.19%)
Sep 26, 2019 15.06 15.06 15.01 15.06 5,792 -0.03(-0.19%)
Sep 25, 2019 15.08 15.09 15.05 15.09 14,933 +0.01(+0.06%)
Sep 24, 2019 15.28 15.28 15.05 15.08 23,629 -0.19(-1.26%)
Sep 23, 2019 15.38 15.38 15.27 15.27 20,412 -0.12(-0.75%)
Sep 20, 2019 15.10 15.45 15.06 15.38 18,572 +0.32(+2.10%)
Sep 19, 2019 15.04 15.14 15.03 15.07 16,179 +0.03(+0.19%)
Sep 18, 2019 15.03 15.09 14.92 15.04 5,000 -0.01(-0.06%)
Sep 17, 2019 15.04 15.08 15.01 15.05 13,029 +0.04(+0.26%)
Sep 16, 2019 15.33 15.42 14.95 15.01 18,603 -0.16(-1.07%)
Sep 13, 2019 15.49 15.55 15.17 15.17 24,414 -0.37(-2.40%)
Sep 12, 2019 15.47 15.60 15.43 15.55 10,339 +0.19(+1.24%)
Sep 11, 2019 15.40 15.45 15.36 15.36 8,877 +0.00(+0.00%)
Sep 10, 2019 15.21 15.36 15.21 15.36 5,249 +0.07(+0.44%)
Sep 09, 2019 15.21 15.29 15.12 15.29 14,779 +0.16(+1.07%)
Sep 06, 2019 15.20 15.24 15.13 15.13 9,331 -0.05(-0.31%)
Sep 05, 2019 15.02 15.19 15.02 15.17 6,844 +0.11(+0.76%)
Sep 04, 2019 14.93 15.21 14.82 15.06 3,564 +0.18(+1.22%)
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.