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 (%)
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%)
Aug 01, 2016 13.85 13.85 13.80 13.80 11,865 -0.07(-0.51%)
Jul 29, 2016 13.79 13.87 13.79 13.87 3,538 +0.07(+0.52%)
Jul 28, 2016 13.78 13.87 13.77 13.80 18,223 +0.02(+0.12%)
Jul 27, 2016 13.85 13.89 13.78 13.78 12,221 -0.08(-0.57%)
Jul 26, 2016 13.84 13.86 13.82 13.86 6,332 +0.02(+0.11%)
Jul 25, 2016 13.84 13.86 13.83 13.85 7,188 +0.01(+0.06%)
Jul 22, 2016 13.84 13.84 13.79 13.84 17,364 +0.07(+0.52%)
Jul 21, 2016 13.84 13.84 13.77 13.77 11,667 -0.08(-0.57%)
Jul 20, 2016 13.71 13.92 13.67 13.85 29,762 +0.13(+0.98%)
Jul 19, 2016 13.75 13.80 13.68 13.71 30,313 -0.08(-0.57%)
Jul 18, 2016 13.78 13.79 13.74 13.79 8,013 +0.05(+0.35%)
Jul 15, 2016 13.72 13.77 13.72 13.74 15,539 -0.03(-0.23%)
Jul 14, 2016 13.71 13.78 13.69 13.78 29,392 +0.11(+0.83%)
Jul 13, 2016 13.75 13.75 13.65 13.66 28,955 -0.05(-0.35%)
Jul 12, 2016 13.90 13.90 13.71 13.71 32,972 -0.06(-0.40%)
Jul 11, 2016 14.06 14.06 13.62 13.77 63,219 -0.21(-1.47%)
Jul 08, 2016 13.96 14.00 13.97 13.97 12,532 +0.00(+0.00%)
Jul 07, 2016 13.92 13.97 13.92 13.97 7,083 +0.04(+0.28%)
Jul 06, 2016 13.80 14.06 13.79 13.93 19,707 +0.10(+0.74%)
Jul 05, 2016 13.93 13.93 13.79 13.83 18,106 -0.07(-0.51%)
Jul 01, 2016 13.96 13.90 13.90 13.90 15,085 -0.06(-0.40%)
Jun 30, 2016 13.88 14.20 13.88 13.95 26,877 +0.13(+0.91%)
Jun 29, 2016 13.58 13.83 13.53 13.83 20,357 +0.44(+3.30%)
Jun 28, 2016 13.29 13.39 13.26 13.39 11,714 +0.26(+1.98%)
Jun 27, 2016 13.36 13.36 13.09 13.13 10,535 -0.16(-1.19%)
Jun 24, 2016 13.41 13.41 13.26 13.28 32,593 -0.34(-2.49%)
Jun 23, 2016 13.53 13.69 13.42 13.62 23,819 +0.21(+1.59%)
Jun 22, 2016 13.47 13.49 13.38 13.41 13,912 -0.05(-0.35%)
Jun 21, 2016 13.43 13.48 13.41 13.46 8,692 +0.08(+0.59%)
Jun 20, 2016 13.50 13.68 13.37 13.38 17,777 -0.02(-0.12%)
Jun 17, 2016 13.44 13.44 13.36 13.39 17,685 -0.02(-0.18%)
Jun 16, 2016 13.42 13.42 13.24 13.42 25,973 -0.01(-0.06%)
Jun 15, 2016 13.29 13.44 13.22 13.43 23,808 +0.18(+1.37%)
Jun 14, 2016 13.17 13.25 13.14 13.24 14,308 +0.09(+0.66%)
Jun 13, 2016 13.24 13.25 13.14 13.16 16,822 -0.02(-0.18%)
Jun 10, 2016 13.25 13.26 13.14 13.18 15,694 -0.13(-1.00%)
Jun 09, 2016 13.30 13.32 13.26 13.32 28,915 +0.02(+0.12%)
Jun 08, 2016 13.29 13.37 13.28 13.30 19,995 +0.05(+0.41%)
Jun 07, 2016 13.21 13.35 13.21 13.24 54,891 -0.01(-0.06%)
Jun 06, 2016 13.02 13.25 13.00 13.25 35,737 +0.25(+1.93%)
Jun 03, 2016 12.94 13.01 12.92 13.00 22,180 +0.01(+0.06%)
Jun 02, 2016 12.89 12.99 12.89 12.99 32,046 +0.01(+0.06%)
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.