Quantcast

Eagle Growth and Income Opportunities Fund Common Shares of Beneficial Interest Historical Stock Prices

EGIF 
$15.39
*  
0.03
0.19%
Get EGIF Alerts
*Delayed - data as of Jun. 21, 2018 12:27 ET  -  Find a broker to begin trading EGIF now
Exchange:NYSE

Community Rating:
View:    EGIF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:27 15.40 15.435 15.37 15.39 2,745
06/20/2018 15.45 15.48 15.41 15.42 16,665
06/19/2018 15.42 15.4201 15.37 15.37 13,985
06/18/2018 15.42 15.4399 15.4032 15.4399 7,435
06/15/2018 15.5299 15.5299 15.47 15.47 222,269
06/14/2018 15.53 15.65 15.53 15.58 18,599
06/13/2018 15.6 15.6 15.55 15.58 19,263
06/12/2018 15.55 15.58 15.548 15.56 60,357
06/11/2018 15.51 15.55 15.51 15.53 27,175
06/08/2018 15.39 15.54 15.39 15.54 13,413
06/07/2018 15.5 15.5 15.3901 15.44 18,016
06/06/2018 15.42 15.42 15.38 15.39 35,084
06/05/2018 15.334 15.36 15.33 15.36 21,121
06/04/2018 15.3 15.39 15.295 15.35 28,045
06/01/2018 15.25 15.3299 15.25 15.3299 12,248
05/31/2018 15.26 15.3099 15.25 15.29 26,812
05/30/2018 15.28 15.2899 15.19 15.265 9,239
05/29/2018 15.2 15.2 15.1 15.11 15,050
05/25/2018 15.2 15.25 15.2 15.25 16,658
05/24/2018 15.26 15.285 15.2 15.21 16,114
05/23/2018 15.26 15.3099 15.23 15.27 22,635
05/22/2018 15.26 15.295 15.24 15.25 25,875
05/21/2018 15.31 15.31 15.23 15.25 11,433
05/18/2018 15.25 15.28 15.23 15.23 5,503
05/17/2018 15.37 15.37 15.2 15.29 14,207
05/16/2018 15.37 15.3853 15.3 15.31 12,770
05/15/2018 15.42 15.42 15.3101 15.325 16,124
05/14/2018 15.505 15.53 15.41 15.42 18,480
05/11/2018 15.5 15.55 15.45 15.5 14,304
05/10/2018 15.24 15.44 15.24 15.42 17,597
05/09/2018 15.19 15.21 15.175 15.2 18,922
05/08/2018 15.21 15.22 15.15 15.1999 11,733
05/07/2018 15.16 15.2299 15.16 15.2299 3,755
05/04/2018 15.11 15.15 15.05 15.1 23,917
05/03/2018 15.03 15.1 15.03 15.1 5,350
05/02/2018 15.13 15.135 15.08 15.1 9,562
05/01/2018 15.23 15.23 15.11 15.12 26,247
04/30/2018 15.35 15.42 15.23 15.2699 19,811
04/27/2018 15.289 15.37 15.231 15.33 15,747
04/26/2018 15.22 15.22 15.201 15.201 3,702
04/25/2018 15.11 15.13 15.11 15.13 4,250
04/24/2018 15.28 15.28 15.11 15.11 24,034
04/23/2018 15.25 15.25 15.12 15.12 11,690
04/20/2018 15.2 15.21 15.19 15.21 19,453
04/19/2018 15.32 15.32 15.21 15.2799 17,660
04/18/2018 15.3999 15.45 15.395 15.4017 27,694
04/17/2018 15.25 15.37 15.25 15.37 10,694
04/16/2018 15.22 15.22 15.11 15.19 11,600
04/13/2018 15.175 15.18 15.1 15.11 8,161
04/12/2018 15.21 15.24 15.21 15.2308 4,994
04/11/2018 15.14 15.2 15.13 15.2 21,833
04/10/2018 15.16 15.23 15.1398 15.16 12,689
04/09/2018 15.13 15.195 15.04 15.1799 12,557
04/06/2018 15.205 15.205 15 15.04 16,118
04/05/2018 15.13 15.2 15.115 15.18 19,669
04/04/2018 15.015 15.1065 14.95 15.1 30,984
04/03/2018 14.99 15.04 14.965 15.0399 18,388
04/02/2018 14.96 15.05 14.96 15.01 12,983
03/29/2018 15 15.035 14.95 15.0299 35,308
03/28/2018 15.09 15.09 14.95 14.95 23,693
03/27/2018 14.92 15.07 14.92 14.95 23,382
03/26/2018 15.05 15.05 14.86 14.94 33,053
03/23/2018 15.04 15.0899 14.83 14.85 25,563
03/22/2018 15.25 15.28 15.03 15.03 32,698
03/21/2018 15.36 15.38 15.28 15.28 25,053
03/20/2018 15.47 15.49 15.35 15.35 21,064
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio