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 (%)
Apr 30, 2020 12.05 12.06 11.71 11.71 13,105 -0.31(-2.58%)
Apr 29, 2020 11.96 12.41 11.84 12.02 4,846 +0.38(+3.26%)
Apr 28, 2020 11.75 11.75 11.41 11.64 5,526 +0.26(+2.28%)
Apr 27, 2020 11.21 11.52 11.21 11.38 8,307 +0.17(+1.52%)
Apr 24, 2020 11.52 11.52 11.21 11.21 4,300 -0.08(-0.75%)
Apr 23, 2020 11.30 11.61 11.25 11.29 9,544 -0.12(-1.04%)
Apr 22, 2020 11.38 11.41 11.05 11.41 13,039 -0.09(-0.82%)
Apr 21, 2020 10.69 11.51 10.67 11.51 21,882 +0.49(+4.46%)
Apr 20, 2020 11.39 11.39 10.98 11.02 20,848 -0.18(-1.60%)
Apr 17, 2020 11.26 11.33 11.20 11.20 26,296 +0.16(+1.44%)
Apr 16, 2020 11.62 11.62 10.89 11.04 21,378 -0.02(-0.18%)
Apr 15, 2020 10.96 11.21 10.88 11.06 17,734 -0.34(-2.96%)
Apr 14, 2020 11.42 11.58 11.23 11.39 16,803 +0.22(+1.95%)
Apr 13, 2020 11.87 11.87 11.18 11.18 14,083 -0.39(-3.35%)
Apr 09, 2020 11.77 12.28 11.56 11.56 21,561 +0.25(+2.19%)
Apr 08, 2020 11.11 11.62 11.11 11.31 5,572 +0.07(+0.62%)
Apr 07, 2020 10.61 11.25 10.61 11.25 6,792 +0.65(+6.09%)
Apr 06, 2020 10.34 10.60 10.32 10.60 17,336 +0.72(+7.34%)
Apr 03, 2020 10.27 10.57 9.776 9.876 10,276 -0.34(-3.30%)
Apr 02, 2020 9.935 10.27 9.935 10.21 6,379 +0.18(+1.78%)
Apr 01, 2020 9.995 10.17 9.975 10.03 17,471 -0.49(-4.62%)
Mar 31, 2020 10.53 10.78 10.48 10.52 17,063 +0.26(+2.51%)
Mar 30, 2020 10.64 10.84 10.03 10.26 56,287 -0.26(-2.45%)
Mar 27, 2020 10.54 10.75 10.36 10.52 29,923 -0.11(-1.03%)
Mar 26, 2020 10.14 10.66 10.14 10.63 66,946 +0.76(+7.75%)
Mar 25, 2020 8.417 10.33 8.317 9.866 38,351 +0.52(+5.52%)
Mar 24, 2020 8.824 9.350 8.824 9.350 14,232 +0.62(+7.05%)
Mar 23, 2020 9.419 9.419 8.298 8.734 32,759 -0.92(-9.56%)
Mar 20, 2020 10.00 10.16 9.479 9.657 37,983 +0.04(+0.41%)
Mar 19, 2020 8.387 10.17 8.387 9.618 54,353 +1.19(+14.15%)
Mar 18, 2020 10.12 10.49 8.304 8.426 36,494 -1.63(-16.19%)
Mar 17, 2020 10.09 10.55 9.876 10.05 22,109 -0.11(-1.06%)
Mar 16, 2020 10.49 11.22 10.00 10.16 36,969 -1.22(-10.71%)
Mar 13, 2020 11.29 11.84 11.29 11.38 22,591 +0.32(+2.93%)
Mar 12, 2020 12.67 12.67 10.86 11.06 43,992 -2.10(-15.98%)
Mar 11, 2020 13.26 13.51 13.16 13.16 10,339 -0.22(-1.62%)
Mar 10, 2020 13.51 13.51 13.16 13.37 21,178 +0.35(+2.72%)
Mar 09, 2020 14.84 14.84 13.02 13.02 41,602 -2.31(-15.06%)
Mar 06, 2020 15.51 15.71 15.33 15.33 14,043 -0.38(-2.44%)
Mar 05, 2020 15.43 15.71 15.43 15.71 15,210 +0.00(+0.00%)
Mar 04, 2020 15.64 15.71 15.52 15.71 15,363 +0.28(+1.85%)
Mar 03, 2020 15.15 15.71 15.09 15.43 56,548 +0.42(+2.82%)
Mar 02, 2020 14.73 15.04 14.70 15.01 30,439 +0.37(+2.55%)
Feb 28, 2020 14.98 15.07 14.53 14.63 37,651 -0.83(-5.38%)
Feb 27, 2020 15.72 15.72 15.24 15.46 48,214 -0.46(-2.86%)
Feb 26, 2020 16.02 16.12 15.92 15.92 11,385 -0.20(-1.22%)
Feb 25, 2020 16.49 16.51 15.79 16.12 21,004 -0.39(-2.38%)
Feb 24, 2020 16.74 16.87 16.51 16.51 10,223 -0.37(-2.21%)
Feb 21, 2020 16.90 16.96 16.88 16.88 9,870 -0.06(-0.35%)
Feb 20, 2020 16.93 16.94 16.85 16.94 6,812 -0.00(-0.03%)
Feb 19, 2020 17.18 17.24 16.95 16.95 6,266 -0.17(-0.98%)
Feb 18, 2020 16.94 17.20 16.94 17.11 11,180 +0.19(+1.13%)
Feb 14, 2020 16.83 16.98 16.83 16.92 17,910 +0.07(+0.44%)
Feb 13, 2020 16.77 16.86 16.77 16.85 13,053 +0.05(+0.29%)
Feb 12, 2020 16.82 16.85 16.75 16.80 17,320 -0.01(-0.06%)
Feb 11, 2020 16.74 16.82 16.73 16.81 8,861 +0.15(+0.88%)
Feb 10, 2020 16.61 16.74 16.60 16.66 4,500 +0.00(+0.00%)
Feb 07, 2020 16.61 16.80 16.61 16.66 39,985 +0.26(+1.61%)
Feb 06, 2020 16.87 16.87 16.40 16.40 5,355 -0.43(-2.56%)
Feb 05, 2020 17.02 17.55 16.83 16.83 15,737 -0.22(-1.32%)
Feb 04, 2020 16.74 17.18 16.58 17.05 10,511 +0.40(+2.41%)
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.