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 31, 2015 11.48 11.48 11.48 11.48 426,321 +0.00(+0.00%)
Dec 30, 2015 11.55 11.66 11.33 11.48 143,786 -0.17(-1.49%)
Dec 29, 2015 11.58 11.74 11.47 11.65 59,960 +0.05(+0.46%)
Dec 28, 2015 11.81 11.86 11.54 11.60 35,217 -0.23(-1.98%)
Dec 24, 2015 11.73 11.83 11.83 11.83 33,281 +0.19(+1.63%)
Dec 23, 2015 11.36 11.82 11.36 11.65 144,000 +0.17(+1.45%)
Dec 22, 2015 11.51 11.69 11.29 11.48 67,247 -0.11(-0.91%)
Dec 21, 2015 11.61 11.77 11.36 11.58 50,314 +0.16(+1.39%)
Dec 18, 2015 12.14 12.16 11.37 11.43 116,535 -0.50(-4.19%)
Dec 17, 2015 11.42 11.96 11.35 11.93 64,328 +0.57(+5.00%)
Dec 16, 2015 11.21 11.50 11.05 11.36 80,690 +0.24(+2.17%)
Dec 15, 2015 10.90 11.39 10.88 11.12 64,009 +0.46(+4.30%)
Dec 14, 2015 10.91 11.02 10.53 10.66 34,228 -0.39(-3.54%)
Dec 11, 2015 11.20 11.20 10.90 11.05 32,143 -0.20(-1.80%)
Dec 10, 2015 11.39 11.49 11.19 11.25 45,443 -0.05(-0.47%)
Dec 09, 2015 11.54 11.54 11.30 11.30 46,700 -0.13(-1.12%)
Dec 08, 2015 11.80 12.05 11.31 11.43 150,676 -0.39(-3.31%)
Dec 07, 2015 12.12 12.18 11.82 11.82 19,771 -0.32(-2.60%)
Dec 04, 2015 12.10 12.24 12.10 12.14 24,694 +0.07(+0.56%)
Dec 03, 2015 12.10 12.18 12.06 12.07 17,452 +0.05(+0.38%)
Dec 02, 2015 12.03 12.06 11.95 12.03 29,465 -0.01(-0.06%)
Dec 01, 2015 12.15 12.17 12.03 12.03 35,485 -0.07(-0.56%)
Nov 30, 2015 11.83 12.10 11.83 12.10 18,191 +0.19(+1.58%)
Nov 27, 2015 11.72 11.94 11.70 11.91 22,426 +0.26(+2.26%)
Nov 25, 2015 11.72 11.65 11.65 11.65 24,880 -0.11(-0.90%)
Nov 24, 2015 11.80 11.87 11.65 11.76 29,356 -0.08(-0.70%)
Nov 23, 2015 11.84 11.88 11.72 11.84 26,361 +0.29(+2.47%)
Nov 20, 2015 12.01 12.03 11.55 11.55 50,729 -0.34(-2.84%)
Nov 19, 2015 11.77 12.08 11.75 11.89 165,909 +0.19(+1.61%)
Nov 18, 2015 12.21 12.38 11.65 11.70 54,267 -0.54(-4.42%)
Nov 17, 2015 12.36 12.48 12.18 12.24 25,787 -0.08(-0.67%)
Nov 16, 2015 12.03 12.35 12.01 12.33 39,984 +0.30(+2.50%)
Nov 13, 2015 12.33 12.36 11.97 12.03 23,682 -0.29(-2.33%)
Nov 12, 2015 12.69 12.69 12.28 12.31 30,722 -0.44(-3.45%)
Nov 11, 2015 12.69 12.83 12.63 12.75 22,309 +0.10(+0.83%)
Nov 10, 2015 12.84 12.84 12.61 12.65 24,603 -0.18(-1.40%)
Nov 09, 2015 12.69 12.83 12.66 12.83 9,558 +0.22(+1.72%)
Nov 06, 2015 12.84 12.99 12.28 12.61 404,972 -0.16(-1.23%)
Nov 05, 2015 12.86 12.90 12.77 12.77 16,551 -0.04(-0.29%)
Nov 04, 2015 12.71 12.86 12.66 12.80 37,601 +0.10(+0.76%)
Nov 03, 2015 12.84 12.84 12.51 12.71 51,557 -0.17(-1.33%)
Nov 02, 2015 12.77 12.92 12.74 12.88 15,269 +0.10(+0.82%)
Oct 30, 2015 12.97 12.97 12.74 12.77 31,314 -0.19(-1.50%)
Oct 29, 2015 12.66 13.27 12.66 12.97 54,096 +0.39(+3.09%)
Oct 28, 2015 12.63 12.84 12.54 12.58 28,770 +0.02(+0.18%)
Oct 27, 2015 13.07 13.14 12.56 12.56 50,055 -0.44(-3.39%)
Oct 26, 2015 12.95 13.10 12.95 13.00 15,505 +0.07(+0.58%)
Oct 23, 2015 12.88 13.03 12.77 12.92 64,650 +0.10(+0.82%)
Oct 22, 2015 12.46 13.00 12.46 12.82 103,556 +0.17(+1.36%)
Oct 21, 2015 12.99 13.07 12.48 12.65 80,213 -0.21(-1.63%)
Oct 20, 2015 12.69 12.98 12.31 12.86 162,699 +0.10(+0.82%)
Oct 19, 2015 13.00 13.10 12.70 12.75 24,535 -0.60(-4.47%)
Oct 16, 2015 13.29 13.35 13.29 13.35 8,787 -0.00(-0.01%)
Oct 15, 2015 13.35 13.36 13.21 13.35 23,918 +0.06(+0.45%)
Oct 14, 2015 13.42 13.43 13.29 13.29 9,464 -0.08(-0.61%)
Oct 13, 2015 13.36 13.46 13.36 13.37 15,927 +0.09(+0.67%)
Oct 12, 2015 13.35 13.39 13.11 13.28 31,304 -0.07(-0.50%)
Oct 09, 2015 13.57 13.58 12.92 13.35 266,086 -0.16(-1.21%)
Oct 08, 2015 13.61 13.73 13.51 13.51 11,440 -0.08(-0.60%)
Oct 07, 2015 12.84 13.88 12.68 13.60 57,401 +0.90(+7.07%)
Oct 06, 2015 12.65 12.94 12.59 12.70 66,442 +0.08(+0.65%)
Oct 05, 2015 12.43 12.89 12.43 12.62 59,800 +0.19(+1.55%)
Oct 02, 2015 12.66 12.66 11.84 12.42 111,853 -0.29(-2.28%)
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.