Quantcast

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

EGIF 
$15.27
*  
0.08
0.52%
Get EGIF Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading EGIF now
Exchange:NYSE

Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 17-JUN-2018 TO 17-JUN-2019

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.
16:00 15.27 15.275 15.255 15.27 6,796
06/17/2019 15.27 15.275 15.255 15.27 6,796
06/14/2019 15.305 15.35 15.26 15.35 7,007
06/13/2019 15.3 15.32 15.2827 15.32 2,757
06/12/2019 15.28 15.43 15.16 15.31 8,769
06/11/2019 15.25 15.35 15.25 15.31 9,729
06/10/2019 15.35 15.35 15.13 15.23 3,679
06/07/2019 15.22 15.315 15.22 15.28 4,214
06/06/2019 15.13 15.26 14.95 15.26 5,829
06/05/2019 15.26 15.31 14.98 15.02 22,882
06/04/2019 15.05 15.25 15.0477 15.25 9,293
06/03/2019 14.98 15.04 14.8 14.95 23,398
05/31/2019 15 15.082 14.97 14.97 4,307
05/30/2019 15.1 15.13 15.075 15.13 20,783
05/29/2019 15.03 15.1 14.99 14.99 14,852
05/28/2019 15.15 15.2 15.103 15.2 9,172
05/24/2019 15.15 15.1899 15.02 15.17 10,697
05/23/2019 15.03 15.12 15.03 15.07 6,427
05/22/2019 15.1567 15.2461 15.12 15.12 22,173
05/21/2019 15.15 15.2 15.1384 15.19 14,229
05/20/2019 15.24 15.24 15.15 15.21 9,740
05/17/2019 15.17 15.45 15.044 15.2 25,585
05/16/2019 15.335 15.39 15.23 15.28 9,334
05/15/2019 15.25 15.44 15.17 15.31 23,081
05/14/2019 15.17 15.41 15.095 15.41 6,883
05/13/2019 15.17 15.25 15.0567 15.1 29,209
05/10/2019 15.21 15.385 15.21 15.25 22,457
05/09/2019 15.23 15.37 15.22 15.24 17,409
05/08/2019 15.4232 15.4232 15.29 15.32 6,988
05/07/2019 15.36 15.37 15.22 15.22 17,582
05/06/2019 15.39 15.475 15.36 15.47 13,067
05/03/2019 15.55 15.55 15.43 15.48 31,806
05/02/2019 15.48 15.6436 15.465 15.52 9,781
05/01/2019 15.57 15.6 15.54 15.55 8,719
04/30/2019 15.59 15.59 15.49 15.49 5,390
04/29/2019 15.46 15.6 15.4462 15.5899 16,675
04/26/2019 15.6 15.6 15.44 15.44 9,730
04/25/2019 15.36 15.58 15.36 15.58 9,697
04/24/2019 15.425 15.45 15.4 15.45 19,717
04/23/2019 15.5217 15.5217 15.4001 15.42 10,258
04/22/2019 15.67 15.67 15.45 15.5 8,348
04/18/2019 15.61 15.72 15.61 15.72 12,630
04/17/2019 15.61 15.655 15.61 15.62 13,197
04/16/2019 15.68 15.78 15.63 15.63 10,047
04/15/2019 15.69 15.7014 15.5967 15.63 14,233
04/12/2019 15.6 15.7 15.51 15.7 48,973
04/11/2019 15.56 15.6 15.53 15.53 11,957
04/10/2019 15.48 15.63 15.48 15.55 12,907
04/09/2019 15.43 15.5 15.42 15.49 13,592
04/08/2019 15.4687 15.495 15.4687 15.48 6,979
04/05/2019 15.45 15.47 15.45 15.45 3,297
04/04/2019 15.45 15.56 15.42 15.42 22,098
04/03/2019 15.53 15.53 15.46 15.52 14,168
04/02/2019 15.47 15.58 15.4103 15.45 23,555
04/01/2019 15.35 15.432 15.34 15.36 224,278
03/29/2019 15.35 15.38 15.321 15.37 9,247
03/28/2019 15.17 15.3 15.17 15.3 11,371
03/27/2019 15.24 15.2423 15.2 15.21 3,844
03/26/2019 15.36 15.36 15.15 15.15 13,240
03/25/2019 15.28 15.28 15.2 15.2 18,690
03/22/2019 15.32 15.4 15.25 15.25 29,350
03/21/2019 15.38 15.4389 15.3 15.4199 17,731
03/20/2019 15.49 15.49 15.36 15.421 14,944
03/19/2019 15.58 15.58 15.44 15.5 8,883
03/18/2019 15.47 15.6 15.43 15.4706 16,325
03/15/2019 15.426 15.45 15.4 15.4 9,911
03/14/2019 15.5 15.5 15.27 15.42 38,431
03/13/2019 15.11 15.26 15.11 15.26 22,404
03/12/2019 15.08 15.1578 15.06 15.1099 158,897
03/11/2019 14.94 15.1 14.89 15.06 34,745
03/08/2019 15 15 14.79 14.9167 31,397
03/07/2019 15.31 15.458 15.05 15.07 30,476
03/06/2019 15.39 15.4675 15.26 15.34 13,232
03/05/2019 15.59 15.6 15.3 15.3 13,889
03/04/2019 15.55 15.6 15.505 15.59 12,528
03/01/2019 15.33 15.62 15.284 15.62 26,248
02/28/2019 15.3 15.335 15.26 15.32 24,604
02/27/2019 15.02 15.32 14.99 15.32 35,104
02/26/2019 15.01 15.1 15.01 15.01 18,679
02/25/2019 14.98 15.1099 14.98 15.0349 11,759
02/22/2019 14.93 15.1 14.93 15 8,865
02/21/2019 15.06 15.08 14.95 14.95 5,942
02/20/2019 15.06 15.085 15 15.07 17,811
02/19/2019 14.92 15.1 14.81 15.1 23,518
02/15/2019 14.85 15.3 14.83 14.95 20,449
02/14/2019 14.87 14.929 14.87 14.89 15,514
02/13/2019 14.85 14.89 14.83 14.83 21,896
02/12/2019 14.8 14.95 14.75 14.84 34,076
02/11/2019 14.7 14.85 14.685 14.75 28,560
02/08/2019 14.75 14.75 14.53 14.68 26,484
02/07/2019 14.85 14.85 14.61 14.69 23,872
02/06/2019 14.9 14.92 14.6 14.9 43,467
02/05/2019 14.68 14.75 14.6 14.6 45,324
02/04/2019 14.7 15.2258 14.58 14.67 83,477
02/01/2019 14.19 14.73 14.19 14.3 21,883
01/31/2019 14.15 14.28 14.1336 14.28 16,699
01/30/2019 14.05 14.21 14.0015 14.21 11,047
01/29/2019 13.97 14 13.9001 14 8,931
01/28/2019 14.02 14.02 13.85 13.93 25,997
01/25/2019 13.96 14.24 13.84 13.84 9,395
01/24/2019 13.91 14 13.9 14 7,305
01/23/2019 13.92 13.96 13.89 13.9331 40,266
01/22/2019 14.01 14.04 13.87 13.88 15,306
01/18/2019 13.97 14.0499 13.965 14.01 19,873
01/17/2019 14.07 14.07 13.9144 13.92 29,580
01/16/2019 13.95 14.1484 13.89 14.07 57,507
01/15/2019 13.74 13.9099 13.74 13.8377 16,720
01/14/2019 13.71 13.77 13.7 13.74 13,323
01/11/2019 13.73 13.7754 13.6717 13.73 14,189
01/10/2019 13.68 13.73 13.6 13.72 23,312
01/09/2019 13.65 13.75 13.57 13.74 56,162
01/08/2019 13.67 13.68 13.55 13.57 53,343
01/07/2019 13.21 13.53 13.21 13.45 27,666
01/04/2019 13 13.18 12.88 13.1101 44,570
01/03/2019 12.9 12.92 12.8 12.9 42,572
01/02/2019 12.66 12.88 12.575 12.88 15,716
12/31/2018 12.64 12.74 12.58 12.62 63,390
12/28/2018 12.85 12.85 12.55 12.625 116,472
12/27/2018 12.54 12.78 12.42 12.57 30,031
12/26/2018 12.57 12.91 12.22 12.64 40,822
12/24/2018 12.34 12.97 12.23 12.27 55,609
12/21/2018 12.87 12.95 12.6701 12.74 22,582
12/20/2018 13.46 13.46 12.58 12.98 95,065
12/19/2018 13.2 13.88 13.04 13.09 43,178
12/18/2018 13.5 13.5 13.12 13.2 28,845
12/17/2018 13.63 13.67 13.23 13.23 23,968
12/14/2018 13.7 13.74 13.59 13.59 21,712
12/13/2018 13.76 13.83 13.75 13.83 12,496
12/12/2018 13.8 13.831 13.72 13.79 30,651
12/11/2018 13.8 13.81 13.72 13.75 17,439
12/10/2018 13.68 13.855 13.6 13.69 32,334
12/07/2018 13.96 14.03 13.8201 13.835 30,643
12/06/2018 13.99 14.01 13.785 13.9609 33,220
12/04/2018 14.36 14.3886 14.0901 14.17 21,112
12/03/2018 14.43 14.43 14.36 14.36 18,303
11/30/2018 14.29 14.4 14.29 14.38 11,842
11/29/2018 14.37 14.37 14.26 14.35 36,662
11/28/2018 14.28 14.37 14.2301 14.31 17,381
11/27/2018 14.75 14.75 14.15 14.28 22,893
11/26/2018 14.24 14.34 14.15 14.18 16,374
11/23/2018 14.27 14.27 14.07 14.17 11,627
11/21/2018 14.175 14.34 14.15 14.29 26,187
11/20/2018 14.37 14.37 14.16 14.1739 17,351
11/19/2018 14.38 14.41 14.3201 14.37 7,331
11/16/2018 14.59 14.59 14.435 14.45 10,396
11/15/2018 14.77 14.77 14.55 14.55 12,186
11/14/2018 14.73 14.77 14.64 14.77 32,056
11/13/2018 14.61 14.68 14.58 14.68 9,659
11/12/2018 14.8 14.8 14.52 14.65 15,820
11/09/2018 14.8 14.8101 14.76 14.7989 16,425
11/08/2018 14.78 14.83 14.75 14.82 19,381
11/07/2018 14.9 14.9 14.7145 14.78 18,432
11/06/2018 14.69 14.69 14.5801 14.67 49,052
11/05/2018 14.59 14.6399 14.57 14.57 25,689
11/02/2018 14.6 14.6 14.52 14.59 11,196
11/01/2018 14.55 14.6 14.4 14.6 24,122
10/31/2018 14.24 14.31 14.2244 14.29 22,564
10/30/2018 14.22 14.24 14.03 14.18 30,230
10/29/2018 14.24 14.24 14.03 14.03 21,322
10/26/2018 14.29 14.325 14.1 14.23 33,921
10/25/2018 14.47 14.51 14.4 14.44 18,287
10/24/2018 14.59 14.59 14.44 14.48 15,944
10/23/2018 14.55 14.63 14.51 14.56 12,836
10/22/2018 14.73 14.75 14.6824 14.7199 23,242
10/19/2018 14.65 14.7 14.65 14.695 7,127
10/18/2018 14.65 14.7599 14.58 14.6 17,464
10/17/2018 14.66 14.731 14.63 14.63 10,835
10/16/2018 14.64 14.8 14.5946 14.8 20,557
10/15/2018 14.655 14.67 14.55 14.55 19,408
10/12/2018 14.745 14.763 14.63 14.6501 33,680
10/11/2018 14.63 14.74 14.611 14.69 49,028
10/10/2018 15.01 15.015 14.6601 14.68 47,402
10/09/2018 15.0647 15.13 15.01 15.0101 11,575
10/08/2018 15 15.0736 15 15.03 18,209
10/05/2018 15.11 15.25 15 15 19,648
10/04/2018 15.26 15.275 15.15 15.15 32,374
10/03/2018 15.32 15.3893 15.29 15.32 30,795
10/02/2018 15.27 15.2999 15.25 15.29 9,288
10/01/2018 15.27 15.31 15.25 15.27 10,074
09/28/2018 15.27 15.295 15.19 15.19 19,381
09/27/2018 15.25 15.3204 15.2137 15.28 18,264
09/26/2018 15.3 15.3299 15.28 15.29 24,315
09/25/2018 15.42 15.42 15.3 15.3 14,588
09/24/2018 15.4611 15.47 15.42 15.4399 15,467
09/21/2018 15.43 15.48 15.43 15.43 14,783
09/20/2018 15.46 15.53 15.44 15.47 30,938
09/19/2018 15.39 15.4999 15.39 15.4625 14,356
09/18/2018 15.5 15.5 15.4 15.41 19,949
09/17/2018 15.3 15.47 15.3 15.47 12,447
09/14/2018 15.44 15.54 15.3149 15.3477 38,065
09/13/2018 15.5599 15.57 15.42 15.4524 34,890
09/12/2018 15.55 15.55 15.46 15.47 22,689
09/11/2018 15.44 15.5 15.44 15.49 13,909
09/10/2018 15.537 15.565 15.46 15.496 27,877
09/07/2018 15.53 15.58 15.52 15.52 14,775
09/06/2018 15.69 15.692 15.57 15.59 14,868
09/05/2018 15.65 15.68 15.63 15.63 28,740
09/04/2018 15.76 15.76 15.67 15.6701 11,850
08/31/2018 15.79 15.82 15.75 15.79 13,719
08/30/2018 15.76 15.85 15.76 15.79 17,728
08/29/2018 15.81 15.83 15.775 15.83 10,654
08/28/2018 15.73 15.7811 15.72 15.7601 24,306
08/27/2018 15.74 15.75 15.7 15.7101 17,718
08/24/2018 15.72 15.7501 15.69 15.71 30,585
08/23/2018 15.64 15.72 15.64 15.69 24,526
08/22/2018 15.68 15.72 15.68 15.71 16,261
08/21/2018 15.71 15.72 15.7 15.7099 70,128
08/20/2018 15.69 15.72 15.68 15.705 45,665
08/17/2018 15.6299 15.69 15.6257 15.69 23,724
08/16/2018 15.61 15.64 15.6 15.6399 18,246
08/15/2018 15.64 15.64 15.6 15.6 6,615
08/14/2018 15.71 15.7299 15.65 15.65 7,304
08/13/2018 15.68 15.7471 15.6 15.6 15,397
08/10/2018 15.77 15.7701 15.65 15.65 13,682
08/09/2018 15.77 15.7775 15.7201 15.7201 8,699
08/08/2018 15.9 15.9 15.77 15.7701 13,088
08/07/2018 15.9 15.95 15.6685 15.87 26,312
08/06/2018 15.68 15.75 15.6601 15.75 26,958
08/03/2018 15.75 15.75 15.5983 15.69 14,111
08/02/2018 15.57 15.59 15.53 15.58 22,771
08/01/2018 15.634 15.634 15.504 15.56 11,283
07/31/2018 15.59 15.59 15.475 15.54 17,744
07/30/2018 15.46 15.5 15.42 15.4999 13,912
07/27/2018 15.51 15.56 15.49 15.49 19,997
07/26/2018 15.39 15.5 15.39 15.49 40,128
07/25/2018 15.45 15.47 15.425 15.4501 61,908
07/24/2018 15.51 15.51 15.4 15.4 32,087
07/23/2018 15.51 15.51 15.37 15.48 15,919
07/20/2018 15.465 15.53 15.445 15.48 23,918
07/19/2018 15.45 15.5 15.44 15.48 19,935
07/18/2018 15.4499 15.47 15.43 15.47 5,216
07/17/2018 15.43 15.47 15.43 15.4671 8,096
07/16/2018 15.53 15.55 15.46 15.49 15,578
07/13/2018 15.76 15.76 15.611 15.611 13,005
07/12/2018 15.5999 15.6999 15.585 15.6999 13,491
07/11/2018 15.681 15.681 15.65 15.65 13,470
07/10/2018 15.68 15.7068 15.679 15.6901 5,697
07/09/2018 15.74 15.74 15.65 15.6801 19,741
07/06/2018 15.59 15.6 15.5693 15.6 6,560
07/05/2018 15.52 15.55 15.506 15.52 2,685
07/03/2018 15.42 15.44 15.42 15.42 995
07/02/2018 15.3 15.35 15.3 15.3499 6,496
06/29/2018 15.42 15.43 15.38 15.38 5,343
06/28/2018 15.355 15.4 15.3327 15.37 16,143
06/27/2018 15.345 15.38 15.335 15.36 8,869
06/26/2018 15.24 15.31 15.24 15.31 4,701
06/25/2018 15.33 15.34 15.15 15.27 32,090
06/22/2018 15.43 15.4499 15.379 15.379 24,122
06/21/2018 15.42 15.435 15.36 15.37 11,678
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
*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