EGIF - Eagle Growth & Income Opportunities Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201915.6915.8015.6915.7215.7215,507
Sep 18, 201915.6815.7415.5715.6915.694,800
Sep 17, 201915.6915.7315.6615.7015.7012,500
Sep 16, 201916.0016.0915.6015.6615.6617,800
Sep 13, 201916.1616.2215.8315.8315.8323,500
Sep 13, 20190.08 Dividend
Sep 12, 201916.2216.3616.1816.3016.229,900
Sep 11, 201916.1516.2016.1016.1016.028,500
Sep 10, 201915.9516.1015.9516.1016.025,000
Sep 09, 201915.9516.0315.8516.0315.9514,100
Sep 06, 201915.9415.9815.8615.8615.789,000
Sep 05, 201915.7515.9215.7515.9115.836,500
Sep 04, 201915.6515.9515.5415.7915.713,400
Sep 03, 201915.2915.6015.2915.6015.527,000
Aug 30, 201915.5015.5015.3515.3715.298,100
Aug 29, 201915.1615.5515.1615.5515.4722,300
Aug 28, 201914.8915.0714.8114.9814.91187,100
Aug 27, 201915.0615.0614.8314.8314.7693,600
Aug 26, 201915.0215.0214.9014.9914.928,000
Aug 23, 201914.9914.9914.9014.9114.8414,400
Aug 22, 201915.0415.0714.9914.9914.9216,900
Aug 21, 201915.0715.1015.0115.0514.9810,600
Aug 20, 201915.0615.1815.0015.0014.9316,100
Aug 19, 201915.1615.1615.0715.1015.0312,800
Aug 16, 201914.8815.2914.8815.0014.935,200
Aug 16, 20190.08 Dividend
Aug 15, 201915.0015.0514.9014.9114.7615,300
Aug 14, 201915.1115.1114.8914.9614.8114,400
Aug 13, 201915.1515.3115.1315.2715.117,500
Aug 12, 201915.1315.2015.1315.2015.0411,400
Aug 09, 201915.1515.1715.0015.1615.004,000
Aug 08, 201915.0615.2515.0615.0814.9310,300
Aug 07, 201914.9715.1114.8815.1014.9524,400
Aug 06, 201915.2815.2815.0815.0814.9312,300
Aug 05, 201915.4115.4115.1215.2015.048,500
Aug 02, 201915.6615.7315.4615.5015.343,900
Aug 01, 201915.8415.9015.6515.6815.527,500
Jul 31, 201915.9215.9215.7515.7515.5910,700
Jul 30, 201915.6515.9715.6215.7915.6331,400
Jul 29, 201915.7415.7915.6815.7315.5720,400
Jul 26, 201915.5915.7615.5915.7415.5817,000
Jul 25, 201915.6315.7415.5115.5515.3910,600
Jul 24, 201915.5115.7015.4915.7015.5410,400
Jul 23, 201915.4515.6215.4515.4815.326,000
Jul 22, 201915.4915.5015.3915.4015.2421,300
Jul 19, 201915.6815.6915.5815.5815.425,800
Jul 18, 201915.6515.6915.6215.6215.4610,700
Jul 18, 20190.08 Dividend
Jul 17, 201915.7815.7815.6615.6815.445,700
Jul 16, 201915.6315.8415.6215.7015.4620,400
Jul 15, 201915.8215.8215.6215.6215.387,200
Jul 12, 201915.6215.6815.5515.6415.4024,300
Jul 11, 201915.7015.7815.5615.6215.385,000
Jul 10, 201915.5515.6915.5115.6615.428,000
Jul 09, 201915.6015.6015.5015.5015.264,900
Jul 08, 201915.5915.5915.4915.4915.2515,500
Jul 05, 201915.7315.7415.4315.5815.349,800
Jul 03, 201915.7515.7515.6515.7415.502,100
Jul 02, 201915.5215.5515.4015.5515.315,400
Jul 01, 201915.4615.6015.4115.6015.3616,900
Jun 28, 201915.4515.5015.3615.3615.1314,900
Jun 27, 201915.3815.4915.3615.4015.1623,400
Jun 26, 201915.2815.4115.1615.1614.937,300
Jun 25, 201915.3615.4515.1215.1214.8914,500
Jun 24, 201915.3715.4515.3015.3215.0922,300
Jun 21, 201915.3015.3915.3015.3515.1217,400
Jun 20, 201915.3015.4315.2915.3715.1323,100
Jun 19, 201915.3615.3815.2015.2315.0033,100
Jun 18, 201915.3515.3915.3115.3415.116,700
Jun 17, 201915.2715.2715.2615.2715.046,800
Jun 17, 20190.08 Dividend
Jun 14, 201915.3115.3515.2615.3515.047,000
Jun 13, 201915.3015.3215.2815.3215.012,800
Jun 12, 201915.2815.4315.1615.3115.008,800
Jun 11, 201915.2515.3515.2515.3115.009,700
Jun 10, 201915.3515.3515.1315.2314.923,700
Jun 07, 201915.2215.3115.2215.2814.974,200
Jun 06, 201915.1315.2614.9515.2614.955,800
Jun 05, 201915.2615.3114.9815.0214.7122,900
Jun 04, 201915.0515.2515.0515.2514.949,300
Jun 03, 201914.9815.0414.8014.9514.6423,400
May 31, 201915.0015.0814.9714.9714.664,300
May 30, 201915.1015.1315.0715.1314.8220,800
May 29, 201915.0315.1014.9914.9914.6814,900
May 28, 201915.1515.2015.1015.2014.899,200
May 24, 201915.1515.1915.0215.1714.8610,700
May 23, 201915.0315.1215.0315.0714.766,400
May 22, 201915.1615.2515.1215.1214.8122,200
May 21, 201915.1515.2015.1415.1914.8814,200
May 20, 201915.2415.2415.1515.2114.909,700
May 17, 201915.1715.4515.0415.2014.8925,600
May 16, 201915.3415.3915.2315.2814.979,300
May 16, 20190.08 Dividend
May 15, 201915.2515.4415.1715.3114.9223,100
May 14, 201915.1715.4115.1015.4115.026,900
May 13, 201915.1715.2515.0615.1014.7129,200
May 10, 201915.2115.3915.2115.2514.8622,500
May 09, 201915.2315.3715.2215.2414.8517,400
May 08, 201915.4215.4215.2915.3214.937,000
May 07, 201915.3615.3715.2215.2214.8317,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...