Dark

EGIF
Eagle Growth and Income Opportunities Fund
stock NYSE

Inactive

Jul 27, 2020

12.55USD+0.965%(+0.12)70,854

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-27	12.4000	12.5900	12.4000	12.5500	+0.965%	70,854	0.000%
2020-07-24	12.4000	12.4900	12.3400	12.4300	0.000%	224,189	+0.965%
2020-07-23	12.4000	12.4900	12.4000	12.4300	+0.242%	28,194	+0.965%
2020-07-22	12.3300	12.5517	12.3300	12.4000	+0.568%	52,290	+1.210%
2020-07-21	12.3300	12.4945	12.3100	12.3300	0.000%	88,992	+1.784%
2020-07-20	12.3300	12.4000	12.3200	12.3300	-0.081%	91,701	+1.784%
2020-07-17	12.3000	12.4100	12.3000	12.3400	-0.081%	12,242	+1.702%
2020-07-16	12.3000	12.3700	12.2700	12.3500	+0.734%	146,404	+1.619%
2020-07-15	12.5000	12.5000	12.2600	12.2600	-1.841%	103,898	+2.365%
2020-07-14	12.6000	12.6000	12.3950	12.4900	-1.343%	133,220	+0.480%
2020-07-13	12.6600	12.6921	12.6600	12.6600	-0.079%	30,526	-0.869%
2020-07-10	12.7350	12.7790	12.6700	12.6700	-0.393%	59,983	-0.947%
2020-07-09	12.8100	12.8738	12.7100	12.7200	-1.089%	42,489	-1.336%
2020-07-08	12.8200	12.9000	12.7400	12.8600	+1.101%	79,085	-2.411%
2020-07-07	12.7700	12.8500	12.6600	12.7200	-0.935%	122,414	-1.336%
2020-07-06	13.3500	13.3700	12.6600	12.8400	-4.179%	387,506	-2.259%
2020-07-02	13.4700	13.4700	13.3700	13.4000	-0.520%	17,873	-6.343%
2020-07-01	13.4700	13.4700	13.4200	13.4700	-0.222%	8,129	-6.830%
2020-06-30	13.5000	13.5300	13.4700	13.5000	+0.074%	16,735	-7.037%
2020-06-29	13.5200	13.5650	13.4800	13.4900	+0.074%	33,076	-6.968%
2020-06-26	13.5000	13.5200	13.4800	13.4800	-0.517%	46,133	-6.899%
2020-06-25	13.5200	13.5900	13.4600	13.5500	-0.221%	111,991	-7.380%
2020-06-24	13.5500	13.6000	13.5200	13.5800	-0.294%	93,326	-7.585%
2020-06-23	13.6100	13.7400	13.5200	13.6200	+0.221%	20,173	-7.856%
2020-06-22	13.5300	13.6050	13.4800	13.5900	+0.221%	29,805	-7.653%
2020-06-19	13.5600	13.5769	13.5300	13.5600	+0.222%	12,151	-7.448%
2020-06-18	13.5600	13.5600	13.5300	13.5300	-0.221%	27,416	-7.243%
2020-06-17	13.5300	13.6081	13.5300	13.5600	0.000%	63,361	-7.448%
2020-06-16	13.6100	13.6500	13.5300	13.5600	-0.257%	49,869	-7.448%
2020-06-15	13.5100	13.7000	13.5100	13.5950	-0.184%	24,803	-7.687%
2020-06-12	13.7000	13.7400	13.5100	13.6200	+0.221%	45,082	-7.856%
2020-06-11	13.5100	13.6800	13.5100	13.5900	-0.512%	48,574	-7.653%
2020-06-10	13.7500	13.7500	13.5000	13.6600	+0.367%	31,959	-8.126%
2020-06-09	13.5000	13.7300	13.5000	13.6100	-0.512%	55,377	-7.788%
2020-06-08	13.5800	13.6800	13.5000	13.6800	+0.220%	58,256	-8.260%
2020-06-05	13.6500	13.7100	13.5900	13.6500	+0.590%	63,768	-8.059%
2020-06-04	13.5000	13.6600	13.5000	13.5700	+0.519%	46,645	-7.517%
2020-06-03	13.4500	13.6400	13.4300	13.5000	+0.372%	62,190	-7.037%
2020-06-02	13.4000	13.5350	13.3800	13.4500	+0.373%	81,266	-6.691%
2020-06-01	13.3000	13.4000	13.2377	13.4000	+0.375%	78,976	-6.343%
2020-05-29	13.4000	13.4000	12.9400	13.3500	-0.373%	67,165	-5.993%
2020-05-28	13.5000	13.6000	13.1700	13.4000	-0.149%	186,220	-6.343%
2020-05-27	11.7600	13.4900	11.6900	13.4200	+14.897%	104,062	-6.483%
2020-05-26	11.5600	11.6800	11.4800	11.6800	+4.286%	6,450	+7.449%
2020-05-22	11.4200	11.4200	11.2000	11.2000	-2.012%	16,603	+12.054%
2020-05-21	11.4500	11.4700	11.3500	11.4300	-0.436%	8,763	+9.799%
2020-05-20	11.2700	11.5700	11.2700	11.4800	+2.226%	9,770	+9.321%
2020-05-19	11.3950	11.6000	11.1800	11.2300	-1.491%	11,002	+11.754%
2020-05-18	11.3400	11.4000	11.1100	11.4000	+2.518%	9,555	+10.088%
2020-05-15	11.2100	11.3446	10.9800	11.1200	-1.243%	4,482	+12.860%
2020-05-14	11.3100	11.3500	11.0157	11.2600	+3.303%	7,183	+11.456%
2020-05-13	11.2000	11.3100	10.9000	10.9000	-2.592%	18,187	+15.138%
2020-05-12	11.4700	11.5900	11.1900	11.1900	-2.271%	15,580	+12.154%
2020-05-11	11.4253	11.6258	11.4253	11.4500	-1.293%	7,188	+9.607%
2020-05-08	11.5400	11.6000	11.2100	11.6000	+1.978%	9,164	+8.190%
2020-05-07	11.5000	11.5800	11.3750	11.3750	+1.562%	4,941	+10.330%
2020-05-06	11.5000	11.5900	11.2001	11.2001	-2.945%	4,322	+12.053%
2020-05-05	11.4400	11.5400	11.1850	11.5400	+3.220%	11,046	+8.752%
2020-05-04	11.3700	11.3792	11.1293	11.1800	-0.556%	5,798	+12.254%
2020-05-01	11.6200	11.8100	11.2200	11.2425	-3.992%	22,058	+11.630%
2020-04-30	12.0540	12.0609	11.7100	11.7100	-2.579%	13,239	+7.173%
2020-04-29	11.9600	12.4121	11.8400	12.0200	+3.265%	4,948	+4.409%
2020-04-28	11.7500	11.7500	11.4095	11.6400	+2.285%	5,768	+7.818%
2020-04-27	11.2100	11.5200	11.2100	11.3800	+1.517%	8,792	+10.281%
2020-04-24	11.5187	11.5187	11.2100	11.2100	-1.494%	4,602	+11.954%
2020-04-23	11.3900	11.6999	11.3300	11.3800	-1.043%	10,233	+10.281%
2020-04-22	11.4700	11.5000	11.1300	11.5000	-0.819%	13,608	+9.130%
2020-04-21	10.7750	11.5950	10.7500	11.5950	+4.459%	21,966	+8.236%
2020-04-20	11.4800	11.4800	11.0600	11.1000	-1.596%	22,193	+13.063%
2020-04-17	11.3400	11.4200	11.2800	11.2800	+1.439%	26,500	+11.259%
2020-04-16	11.7040	11.7040	10.9700	11.1200	-0.180%	21,559	+12.860%
2020-04-15	11.0400	11.2950	10.9600	11.1400	-2.962%	17,902	+12.657%
2020-04-14	11.5100	11.6624	11.3100	11.4800	+1.954%	17,078	+9.321%
2020-04-13	11.9600	11.9600	11.2600	11.2600	-3.348%	15,009	+11.456%
2020-04-09	11.8600	12.3691	11.6500	11.6500	+2.193%	21,731	+7.725%
2020-04-08	11.1900	11.7099	11.1900	11.4000	+0.618%	5,731	+10.088%
2020-04-07	10.6900	11.3300	10.6900	11.3300	+6.086%	7,147	+10.768%
2020-04-06	10.4200	10.6800	10.3950	10.6800	+7.337%	17,408	+17.509%
2020-04-03	10.3550	10.6500	9.8500	9.9500	-3.304%	10,461	+26.131%
2020-04-02	10.0100	10.3500	10.0100	10.2900	+1.780%	6,732	+21.963%
2020-04-01	10.0700	10.2500	10.0500	10.1100	-4.623%	17,857	+24.135%
2020-03-31	10.6100	10.8650	10.5600	10.6000	+2.515%	17,531	+18.396%
2020-03-30	10.7200	10.9235	10.1052	10.3400	-2.453%	56,129	+21.373%
2020-03-27	10.6200	10.8307	10.4400	10.6000	-1.027%	30,009	+18.396%
2020-03-26	10.2200	10.7400	10.2200	10.7100	+7.746%	66,943	+17.180%
2020-03-25	8.4800	10.4100	8.3800	9.9400	+5.520%	38,176	+26.258%
2020-03-24	8.8900	9.4200	8.8900	9.4200	+7.045%	14,408	+33.227%
2020-03-23	9.4900	9.4900	8.3600	8.8000	-9.558%	33,797	+42.614%
2020-03-20	10.0800	10.2400	9.5500	9.7300	+0.413%	41,466	+28.983%
2020-03-19	8.4500	10.2500	8.4500	9.6900	+13.016%	55,958	+29.515%
2020-03-18	10.3000	10.6790	8.4500	8.5740	-16.188%	36,163	+46.373%
2020-03-17	10.2700	10.7400	10.0500	10.2300	-1.064%	22,264	+22.678%
2020-03-16	10.6700	11.4150	10.1800	10.3400	-10.708%	36,643	+21.373%
2020-03-13	11.4900	12.0515	11.4900	11.5800	+2.933%	22,660	+8.377%
2020-03-12	12.8900	12.8900	11.0499	11.2500	-15.982%	44,612	+11.556%
2020-03-11	13.4900	13.7450	13.3900	13.3900	-1.616%	10,475	-6.273%
2020-03-10	13.7500	13.7500	13.3900	13.6100	+2.717%	21,188	-7.788%
2020-03-09	15.1000	15.1000	13.2500	13.2500	-15.064%	43,659	-5.283%
2020-03-06	15.7800	15.9900	15.6000	15.6000	-2.439%	14,218	-19.551%
2020-03-05	15.7000	15.9900	15.7000	15.9900	0.000%	15,766	-21.513%
2020-03-04	15.9200	15.9900	15.7886	15.9900	+1.847%	15,398	-21.513%
2020-03-03	15.4200	15.9900	15.3600	15.7000	+2.819%	56,183	-20.064%
2020-03-02	14.9900	15.3000	14.9594	15.2695	+2.549%	33,722	-17.810%
2020-02-28	15.2400	15.3400	14.7900	14.8900	-5.376%	37,864	-15.715%
2020-02-27	16.0000	16.0000	15.5100	15.7360	-2.864%	49,209	-20.247%
2020-02-26	16.3000	16.4000	16.2000	16.2000	-1.220%	13,866	-22.531%
2020-02-25	16.7800	16.7980	16.0700	16.4000	-2.381%	20,940	-23.476%
2020-02-24	17.0300	17.1676	16.8000	16.8000	-2.212%	10,272	-25.298%
2020-02-21	17.2000	17.2538	17.1800	17.1800	-0.348%	12,074	-26.950%
2020-02-20	17.2300	17.2400	17.1500	17.2400	-0.029%	7,196	-27.204%
2020-02-19	17.4800	17.5400	17.2450	17.2450	-0.975%	6,565	-27.225%
2020-02-18	17.2400	17.5000	17.2400	17.4148	+1.131%	11,387	-27.935%
2020-02-14	17.1300	17.2800	17.1300	17.2200	-0.058%	18,046	-27.120%
2020-02-13	17.1500	17.2400	17.1500	17.2300	+0.291%	13,062	-27.162%
2020-02-12	17.2000	17.2300	17.1300	17.1800	-0.058%	17,770	-26.950%
2020-02-11	17.1200	17.2000	17.1100	17.1900	+0.880%	8,965	-26.992%
2020-02-10	16.9900	17.1150	16.9750	17.0400	0.000%	4,691	-26.350%
2020-02-07	16.9900	17.1850	16.9900	17.0400	+1.610%	39,590	-26.350%
2020-02-06	17.2500	17.2500	16.7700	16.7700	-2.557%	5,438	-25.164%
2020-02-05	17.4100	17.9500	17.2100	17.2100	-1.319%	16,353	-27.077%
2020-02-04	17.1200	17.5696	16.9600	17.4400	+2.408%	10,779	-28.039%
2020-02-03	17.1200	17.1500	17.0000	17.0300	+0.176%	4,836	-26.307%
2020-01-31	17.2500	17.2500	17.0000	17.0000	-1.152%	11,460	-26.176%
2020-01-30	17.1100	17.2000	17.1100	17.1982	+0.398%	15,396	-27.027%
2020-01-29	17.3100	17.4300	17.1000	17.1300	-0.407%	24,243	-26.737%
2020-01-28	17.2600	17.2600	17.1400	17.2000	-0.290%	6,607	-27.035%
2020-01-27	17.2700	17.3580	17.2500	17.2500	-1.203%	10,270	-27.246%
2020-01-24	17.3400	17.5600	17.3400	17.4600	+0.634%	25,250	-28.121%
2020-01-23	17.6000	17.7000	17.1600	17.3500	-1.755%	20,993	-27.666%
2020-01-22	17.9600	17.9600	17.6000	17.6600	-0.339%	34,705	-28.935%
2020-01-21	17.5900	18.0940	17.5750	17.7201	+0.794%	7,356	-29.176%
2020-01-17	17.3100	17.6850	17.3100	17.5805	+1.154%	22,408	-28.614%
2020-01-16	17.6000	17.6650	17.3000	17.3800	-1.138%	27,626	-27.791%
2020-01-15	17.6500	17.7900	17.5800	17.5800	-1.321%	22,208	-28.612%
2020-01-14	17.0400	17.8154	17.0400	17.8154	+3.928%	24,631	-29.555%
2020-01-13	17.1700	17.2000	17.1000	17.1420	+0.047%	12,358	-26.788%
2020-01-10	17.0600	17.1712	17.0600	17.1340	+0.493%	16,059	-26.754%
2020-01-09	17.0500	17.1350	16.9955	17.0500	+0.176%	36,906	-26.393%
2020-01-08	17.0400	17.2450	16.9300	17.0200	+0.118%	46,847	-26.263%
2020-01-07	17.0200	17.1200	16.8500	17.0000	-0.468%	18,697	-26.176%
2020-01-06	17.0000	17.1797	16.7700	17.0800	+0.589%	72,632	-26.522%
2020-01-03	17.1300	17.3850	16.9800	16.9800	-1.193%	17,115	-26.090%
2020-01-02	17.2300	17.2429	17.1000	17.1850	+0.910%	23,435	-26.971%
2019-12-31	17.2900	17.4850	17.0300	17.0300	-1.144%	7,921	-26.307%
2019-12-30	17.0400	17.4900	17.0300	17.2270	+1.157%	16,510	-27.149%
2019-12-27	17.0000	17.0800	16.9700	17.0300	-0.117%	16,478	-26.307%
2019-12-26	16.9600	17.1000	16.9500	17.0500	+0.235%	12,053	-26.393%
2019-12-24	16.9368	17.0142	16.9368	17.0100	+0.532%	5,103	-26.220%
2019-12-23	17.3292	17.3292	16.9043	16.9200	+0.415%	30,104	-25.827%
2019-12-20	16.9000	17.1000	16.8400	16.8500	+0.178%	78,237	-25.519%
2019-12-19	16.6400	17.0300	16.6400	16.8200	+1.112%	25,338	-25.386%
2019-12-18	16.7900	17.0650	16.6000	16.6350	-0.687%	34,406	-24.557%
2019-12-17	16.7900	16.9500	16.4500	16.7500	+0.179%	36,021	-25.075%
2019-12-16	16.5800	16.7600	16.4754	16.7200	+1.456%	31,279	-24.940%
2019-12-13	16.4300	16.5318	16.4300	16.4800	-0.430%	16,361	-23.847%
2019-12-12	16.4500	16.7300	16.4500	16.5512	+0.371%	34,072	-24.175%
2019-12-11	16.3800	16.4900	16.3500	16.4900	+0.733%	10,558	-23.893%
2019-12-10	16.4000	16.4340	16.3700	16.3700	+0.061%	23,293	-23.335%
2019-12-09	16.5604	16.5614	16.2540	16.3601	+0.062%	11,588	-23.289%
2019-12-06	16.3200	16.4000	16.2886	16.3500	+0.801%	9,716	-23.242%
2019-12-05	16.2000	16.2910	16.1600	16.2200	-0.031%	14,474	-22.626%
2019-12-04	16.1000	16.2250	16.1000	16.2250	+0.776%	8,497	-22.650%
2019-12-03	16.1100	16.1100	15.9195	16.1000	-0.984%	17,945	-22.050%
2019-12-02	16.4292	16.4600	16.1000	16.2600	-1.169%	18,786	-22.817%
2019-11-29	16.4700	16.4900	16.4100	16.4524	+0.320%	2,347	-23.719%
2019-11-27	16.4500	16.4700	16.4000	16.4000	-0.146%	30,110	-23.476%
2019-11-26	16.5400	16.5400	16.3900	16.4240	-0.641%	40,226	-23.587%
2019-11-25	16.5800	16.6931	16.3100	16.5300	+0.731%	61,908	-24.077%
2019-11-22	16.2701	16.5200	16.2701	16.4100	+0.923%	115,269	-23.522%
2019-11-21	16.0800	16.2600	16.0717	16.2600	+0.619%	16,339	-22.817%
2019-11-20	15.9000	16.1600	15.8067	16.1600	-0.615%	20,718	-22.339%
2019-11-19	15.7700	16.2600	15.7200	16.2600	+3.249%	35,407	-22.817%
2019-11-18	15.6000	15.7500	15.6000	15.7484	+0.951%	34,816	-20.309%
2019-11-15	15.6500	15.6500	15.5900	15.6000	-0.637%	19,241	-19.551%
2019-11-14	15.7501	15.7950	15.7000	15.7000	-0.640%	8,300	-20.064%
2019-11-13	15.7700	15.8200	15.7600	15.8012	+0.198%	4,559	-20.576%
2019-11-12	15.7400	15.7700	15.6650	15.7699	+0.573%	6,063	-20.418%
2019-11-11	15.9100	15.9400	15.6610	15.6800	+0.128%	7,945	-19.962%
2019-11-08	15.7200	15.7500	15.6500	15.6600	-1.074%	32,469	-19.860%
2019-11-07	16.0000	16.0000	15.8000	15.8300	-0.126%	11,685	-20.720%
2019-11-06	15.8000	15.8800	15.8000	15.8500	+0.507%	8,831	-20.820%
2019-11-05	16.0000	16.0000	15.7700	15.7700	-1.438%	10,904	-20.419%
2019-11-04	15.9900	16.0000	15.9000	16.0000	+0.004%	21,854	-21.563%
2019-11-01	15.9600	15.9994	15.9396	15.9994	+0.310%	10,411	-21.560%
2019-10-31	15.9400	15.9600	15.8200	15.9500	+0.949%	44,477	-21.317%
2019-10-30	15.8000	15.9700	15.8000	15.8000	-0.065%	10,939	-20.570%
2019-10-29	15.8200	16.0000	15.8000	15.8102	+0.001%	23,358	-20.621%
2019-10-28	15.7500	15.9100	15.7450	15.8100	+0.254%	26,053	-20.620%
2019-10-25	15.6500	15.8500	15.6500	15.7700	+0.574%	15,828	-20.419%
2019-10-24	15.6900	15.6900	15.6501	15.6800	+0.256%	37,355	-19.962%
2019-10-23	15.5500	15.6400	15.5500	15.6400	+0.321%	7,139	-19.757%
2019-10-22	15.6100	15.6311	15.5900	15.5900	+0.209%	11,066	-19.500%
2019-10-21	15.4262	15.6000	15.4262	15.5575	+0.761%	11,476	-19.332%
2019-10-18	15.4200	15.4950	15.3400	15.4400	+0.130%	10,627	-18.718%
2019-10-17	15.4700	15.4700	15.4000	15.4200	-0.065%	4,632	-18.612%
2019-10-16	15.5200	15.5200	15.4200	15.4300	+0.065%	9,747	-18.665%
2019-10-15	15.5853	15.6229	15.4100	15.4199	+0.325%	6,267	-18.612%
2019-10-14	15.4300	15.4970	15.3700	15.3700	-0.646%	7,809	-18.347%
2019-10-11	15.3900	15.5500	15.3900	15.4700	+1.243%	7,280	-18.875%
2019-10-10	15.3300	15.3650	15.2700	15.2800	-0.131%	13,552	-17.866%
2019-10-09	15.3394	15.3550	15.3000	15.3000	0.000%	4,865	-17.974%
2019-10-08	15.3000	15.3600	15.2000	15.3000	-0.261%	6,886	-17.974%
2019-10-07	15.4200	15.5600	15.3400	15.3400	-0.776%	3,451	-18.188%
2019-10-04	15.4300	15.5800	15.4027	15.4600	+0.130%	8,233	-18.823%
2019-10-03	15.3900	15.4400	15.2500	15.4400	+0.130%	27,184	-18.718%
2019-10-02	15.6600	15.7019	15.3100	15.4200	-1.783%	13,686	-18.612%
2019-10-01	15.9000	15.9300	15.6800	15.7000	-1.506%	21,923	-20.064%
2019-09-30	15.7400	15.9500	15.7400	15.9400	+1.271%	17,700	-21.267%
2019-09-27	15.7300	15.7500	15.5600	15.7400	+0.191%	26,810	-20.267%
2019-09-26	15.7100	15.7100	15.6600	15.7100	-0.191%	6,176	-20.115%
2019-09-25	15.7300	15.7400	15.7000	15.7400	+0.064%	15,214	-20.267%
2019-09-24	15.9400	15.9454	15.7000	15.7300	-1.255%	22,947	-20.216%
2019-09-23	16.0500	16.0500	15.9300	15.9300	-0.748%	21,202	-21.218%
2019-09-20	15.7500	16.1200	15.7100	16.0500	+2.099%	18,925	-21.807%
2019-09-19	15.6900	15.7999	15.6860	15.7200	+0.191%	15,707	-20.165%
2019-09-18	15.6800	15.7400	15.5691	15.6900	-0.064%	5,093	-20.013%
2019-09-17	15.6915	15.7300	15.6600	15.7000	+0.255%	12,788	-20.064%
2019-09-16	16.0000	16.0900	15.6000	15.6600	-1.074%	18,351	-19.860%
2019-09-13	16.1600	16.2200	15.8300	15.8300	-2.883%	23,718	-20.720%
2019-09-12	16.2200	16.3600	16.1800	16.3000	+1.242%	10,085	-23.006%
2019-09-11	16.1500	16.2000	16.1000	16.1000	0.000%	8,568	-22.050%
2019-09-10	15.9500	16.1000	15.9500	16.1000	+0.437%	5,207	-22.050%
2019-09-09	15.9500	16.0300	15.8500	16.0300	+1.072%	14,228	-21.709%
2019-09-06	15.9400	15.9760	15.8600	15.8600	-0.314%	9,081	-20.870%
2019-09-05	15.7500	15.9234	15.7500	15.9100	+0.760%	7,050	-21.119%
2019-09-04	15.6500	15.9500	15.5400	15.7900	+1.218%	3,601	-20.519%
2019-09-03	15.2900	15.6000	15.2900	15.6000	+1.496%	7,198	-19.551%
2019-08-30	15.5000	15.5000	15.3500	15.3700	-1.158%	8,792	-18.347%
2019-08-29	15.1600	15.5500	15.1600	15.5500	+3.805%	24,371	-19.293%
2019-08-28	14.8900	15.0726	14.8100	14.9800	+1.011%	187,418	-16.222%
2019-08-27	15.0600	15.0600	14.8300	14.8300	-1.067%	94,225	-15.374%
2019-08-26	15.0200	15.0200	14.9000	14.9900	+0.537%	8,305	-16.278%
2019-08-23	14.9900	14.9950	14.9000	14.9100	-0.534%	14,784	-15.828%
2019-08-22	15.0439	15.0700	14.9900	14.9900	-0.399%	17,595	-16.278%
2019-08-21	15.0700	15.1000	15.0109	15.0500	+0.333%	10,693	-16.611%
2019-08-20	15.0600	15.1800	15.0000	15.0000	-0.662%	16,298	-16.333%
2019-08-19	15.1600	15.1600	15.0700	15.1000	+0.667%	13,135	-16.887%
2019-08-16	14.8800	15.2900	14.8800	15.0000	+0.604%	5,351	-16.333%
2019-08-15	15.0000	15.0500	14.9000	14.9100	-0.334%	15,581	-15.828%
2019-08-14	15.1100	15.1100	14.8900	14.9600	-2.030%	14,653	-16.110%
2019-08-13	15.1500	15.3100	15.1250	15.2700	+0.461%	7,660	-17.813%
2019-08-12	15.1301	15.2000	15.1300	15.2000	+0.264%	11,383	-17.434%
2019-08-09	15.1500	15.1700	15.0000	15.1600	+0.531%	4,531	-17.216%
2019-08-08	15.0600	15.2501	15.0600	15.0800	-0.132%	10,703	-16.777%
2019-08-07	14.9700	15.1079	14.8800	15.1000	+0.133%	24,762	-16.887%
2019-08-06	15.2800	15.2800	15.0800	15.0800	-0.789%	12,365	-16.777%
2019-08-05	15.4100	15.4100	15.1200	15.2000	-1.935%	8,836	-17.434%
2019-08-02	15.6600	15.7303	15.4600	15.5000	-1.148%	4,118	-19.032%
2019-08-01	15.8400	15.8996	15.6500	15.6800	-0.444%	7,634	-19.962%
2019-07-31	15.9200	15.9200	15.7500	15.7500	-0.253%	10,995	-20.317%
2019-07-30	15.6500	15.9699	15.6168	15.7900	+0.381%	31,591	-20.519%
2019-07-29	15.7400	15.7900	15.6800	15.7300	-0.064%	21,195	-20.216%
2019-07-26	15.5900	15.7600	15.5879	15.7400	+1.222%	17,455	-20.267%
2019-07-25	15.6300	15.7400	15.5100	15.5500	-0.955%	10,649	-19.293%
2019-07-24	15.5100	15.7000	15.4860	15.7000	+1.421%	10,646	-20.064%
2019-07-23	15.4500	15.6198	15.4500	15.4800	+0.519%	6,200	-18.928%
2019-07-22	15.4900	15.5000	15.3900	15.4000	-1.155%	21,524	-18.506%
2019-07-19	15.6829	15.6900	15.5800	15.5800	-0.256%	5,795	-19.448%
2019-07-18	15.6500	15.6859	15.6200	15.6200	-0.399%	10,737	-19.654%
2019-07-17	15.7800	15.7850	15.6600	15.6825	-0.111%	5,806	-19.974%
2019-07-16	15.6250	15.8400	15.6200	15.7000	+0.512%	20,552	-20.064%
2019-07-15	15.8200	15.8200	15.6200	15.6200	-0.128%	7,478	-19.654%
2019-07-12	15.6220	15.6799	15.5500	15.6400	+0.128%	24,516	-19.757%
2019-07-11	15.7000	15.7840	15.5600	15.6200	-0.255%	4,990	-19.654%
2019-07-10	15.5500	15.6900	15.5100	15.6600	+1.032%	8,312	-19.860%
2019-07-09	15.6035	15.6035	15.5000	15.5000	+0.065%	5,123	-19.032%
2019-07-08	15.5889	15.5935	15.4900	15.4900	-0.578%	15,848	-18.980%
2019-07-05	15.7300	15.7399	15.4300	15.5800	-1.017%	10,129	-19.448%
2019-07-03	15.7500	15.7500	15.6501	15.7400	+1.222%	2,080	-20.267%
2019-07-02	15.5200	15.5500	15.4001	15.5500	-0.321%	5,563	-19.293%
2019-07-01	15.4600	15.6000	15.4073	15.6000	+1.563%	16,964	-19.551%
2019-06-28	15.4500	15.4999	15.3600	15.3600	-0.260%	15,262	-18.294%
2019-06-27	15.3797	15.4894	15.3600	15.4000	+1.583%	23,562	-18.506%
2019-06-26	15.2800	15.4080	15.1600	15.1600	+0.265%	7,362	-17.216%
2019-06-25	15.3600	15.4500	15.1200	15.1200	-1.305%	14,941	-16.997%
2019-06-24	15.3700	15.4500	15.3000	15.3200	-0.195%	22,726	-18.081%
2019-06-21	15.3000	15.3894	15.2950	15.3500	-0.130%	17,595	-18.241%
2019-06-20	15.3000	15.4300	15.2900	15.3700	+0.919%	23,336	-18.347%
2019-06-19	15.3600	15.3750	15.2012	15.2300	-0.717%	33,235	-17.597%
2019-06-18	15.3500	15.3850	15.3050	15.3400	+0.458%	6,706	-18.188%
2019-06-17	15.2700	15.2750	15.2550	15.2700	-0.521%	6,897	-17.813%
2019-06-14	15.3045	15.3500	15.2600	15.3500	+0.196%	7,007	-18.241%
2019-06-13	15.3000	15.3200	15.2827	15.3200	+0.065%	2,757	-18.081%
2019-06-12	15.2800	15.4300	15.1600	15.3100	0.000%	9,669	-18.027%
2019-06-11	15.2500	15.3500	15.2500	15.3100	+0.525%	10,009	-18.027%
2019-06-10	15.3500	15.3500	15.1300	15.2300	-0.327%	3,780	-17.597%
2019-06-07	15.2200	15.3150	15.2200	15.2800	+0.131%	4,513	-17.866%
2019-06-06	15.1300	15.2600	14.9500	15.2600	+1.598%	5,830	-17.759%
2019-06-05	15.2600	15.3100	14.9800	15.0200	-1.508%	23,501	-16.445%
2019-06-04	15.0500	15.2500	15.0477	15.2500	+2.007%	9,443	-17.705%
2019-06-03	14.9800	15.0400	14.8000	14.9500	-0.134%	23,673	-16.054%
2019-05-31	15.0000	15.0820	14.9700	14.9700	-1.058%	4,407	-16.166%
2019-05-30	15.1000	15.1300	15.0750	15.1300	+0.934%	20,983	-17.052%
2019-05-29	15.0300	15.1000	14.9900	14.9900	-1.382%	14,952	-16.278%
2019-05-28	15.1500	15.2000	15.1030	15.2000	+0.198%	9,172	-17.434%
2019-05-24	15.1500	15.1899	15.0200	15.1700	+0.664%	10,905	-17.271%
2019-05-23	15.0300	15.1200	15.0300	15.0700	-0.331%	6,527	-16.722%
2019-05-22	15.1567	15.2461	15.1200	15.1200	-0.461%	22,473	-16.997%
2019-05-21	15.1500	15.2000	15.1384	15.1900	-0.131%	14,429	-17.380%
2019-05-20	15.2400	15.2400	15.1500	15.2100	+0.066%	9,740	-17.488%
2019-05-17	15.1700	15.4500	15.0440	15.2000	-0.524%	25,785	-17.434%
2019-05-16	15.3351	15.3900	15.2300	15.2800	-0.196%	9,334	-17.866%
2019-05-15	15.2500	15.4400	15.1700	15.3100	-0.649%	23,281	-18.027%
2019-05-14	15.1700	15.4100	15.0950	15.4100	+2.053%	7,181	-18.559%
2019-05-13	15.1700	15.2500	15.0567	15.1000	-0.984%	29,509	-16.887%
2019-05-10	15.2100	15.3850	15.2100	15.2500	+0.066%	22,757	-17.705%
2019-05-09	15.2300	15.3700	15.2200	15.2400	-0.522%	17,534	-17.651%
2019-05-08	15.4232	15.4232	15.2900	15.3200	+0.657%	7,338	-18.081%
2019-05-07	15.3600	15.3700	15.2200	15.2200	-1.616%	17,782	-17.543%
2019-05-06	15.3900	15.4750	15.3600	15.4700	-0.065%	13,275	-18.875%
2019-05-03	15.5500	15.5500	15.4300	15.4800	-0.258%	31,962	-18.928%
2019-05-02	15.4800	15.6436	15.4650	15.5200	-0.193%	9,881	-19.137%
2019-05-01	15.5700	15.6000	15.5400	15.5500	+0.387%	8,819	-19.293%
2019-04-30	15.5900	15.5900	15.4900	15.4900	-0.641%	5,701	-18.980%
2019-04-29	15.4600	15.6000	15.4462	15.5899	+0.971%	16,785	-19.499%
2019-04-26	15.6000	15.6000	15.4400	15.4400	-0.899%	9,730	-18.718%
2019-04-25	15.3600	15.5800	15.3600	15.5800	+0.841%	9,897	-19.448%
2019-04-24	15.4250	15.4500	15.4000	15.4500	+0.195%	19,917	-18.770%
2019-04-23	15.5217	15.5217	15.4001	15.4200	-0.516%	10,458	-18.612%
2019-04-22	15.6700	15.6700	15.4500	15.5000	-1.399%	8,348	-19.032%
2019-04-18	15.6100	15.7200	15.6100	15.7200	+0.640%	12,630	-20.165%
2019-04-17	15.6100	15.6550	15.6100	15.6200	-0.064%	13,272	-19.654%
2019-04-16	15.6800	15.7800	15.6300	15.6300	0.000%	10,347	-19.706%
2019-04-15	15.6900	15.7014	15.5967	15.6300	-0.446%	14,583	-19.706%
2019-04-12	15.6000	15.7000	15.5100	15.7000	+1.095%	49,074	-20.064%
2019-04-11	15.5600	15.6000	15.5300	15.5300	-0.129%	12,185	-19.189%
2019-04-10	15.4800	15.6300	15.4800	15.5500	+0.387%	13,007	-19.293%
2019-04-09	15.4300	15.5000	15.4200	15.4900	+0.065%	13,666	-18.980%
2019-04-08	15.4687	15.4950	15.4687	15.4800	+0.194%	7,079	-18.928%
2019-04-05	15.4500	15.4700	15.4500	15.4500	+0.195%	3,313	-18.770%
2019-04-04	15.4500	15.5600	15.4200	15.4200	-0.644%	22,298	-18.612%
2019-04-03	15.5300	15.5300	15.4600	15.5200	+0.453%	14,468	-19.137%
2019-04-02	15.4700	15.5800	15.4103	15.4500	+0.586%	23,755	-18.770%
2019-04-01	15.3500	15.4320	15.3400	15.3600	-0.065%	224,678	-18.294%
2019-03-29	15.3500	15.3800	15.3210	15.3700	+0.458%	9,447	-18.347%
2019-03-28	15.1700	15.3000	15.1700	15.3000	+0.592%	11,376	-17.974%
2019-03-27	15.2400	15.2423	15.2000	15.2100	+0.396%	4,003	-17.488%
2019-03-26	15.3600	15.3600	15.1500	15.1500	-0.329%	13,340	-17.162%
2019-03-25	15.2800	15.2800	15.2000	15.2000	-0.328%	19,190	-17.434%
2019-03-22	15.3200	15.4000	15.2500	15.2500	-1.102%	29,750	-17.705%
2019-03-21	15.3800	15.4389	15.3000	15.4199	-0.007%	18,031	-18.612%
2019-03-20	15.4900	15.4900	15.3600	15.4210	-0.510%	15,054	-18.617%
2019-03-19	15.5800	15.5800	15.4400	15.5000	+0.190%	8,983	-19.032%
2019-03-18	15.4700	15.6000	15.4300	15.4706	+0.458%	16,585	-18.878%
2019-03-15	15.4261	15.4500	15.4000	15.4000	-0.130%	10,021	-18.506%
2019-03-14	15.5000	15.5000	15.2700	15.4200	+1.048%	38,556	-18.612%
2019-03-13	15.1100	15.2600	15.1100	15.2600	+0.993%	22,604	-17.759%
2019-03-12	15.0800	15.1578	15.0600	15.1099	+0.331%	159,097	-16.942%
2019-03-11	14.9400	15.1000	14.8900	15.0600	+0.961%	34,945	-16.667%
2019-03-08	15.0000	15.0000	14.7900	14.9167	-1.017%	31,597	-15.866%
2019-03-07	15.3100	15.4580	15.0500	15.0700	-1.760%	30,589	-16.722%
2019-03-06	15.3900	15.4675	15.2600	15.3400	+0.261%	13,932	-18.188%
2019-03-05	15.5900	15.6000	15.3000	15.3000	-1.860%	14,002	-17.974%
2019-03-04	15.5500	15.6000	15.5050	15.5900	-0.192%	12,628	-19.500%
2019-03-01	15.3300	15.6200	15.2840	15.6200	+1.958%	26,443	-19.654%
2019-02-28	15.3000	15.3350	15.2600	15.3200	0.000%	24,804	-18.081%
2019-02-27	15.0200	15.3200	14.9900	15.3200	+2.065%	35,304	-18.081%
2019-02-26	15.0100	15.1000	15.0100	15.0100	-0.166%	18,979	-16.389%
2019-02-25	14.9800	15.1099	14.9800	15.0349	+0.233%	11,944	-16.528%
2019-02-22	14.9300	15.1000	14.9300	15.0000	+0.334%	9,065	-16.333%
2019-02-21	15.0600	15.0800	14.9500	14.9500	-0.796%	6,142	-16.054%
2019-02-20	15.0600	15.0850	15.0000	15.0700	-0.199%	18,311	-16.722%
2019-02-19	14.9200	15.1000	14.8100	15.1000	+1.003%	23,718	-16.887%
2019-02-15	14.8500	15.3000	14.8300	14.9500	+0.403%	20,569	-16.054%
2019-02-14	14.8700	14.9290	14.8700	14.8900	+0.405%	15,533	-15.715%
2019-02-13	14.8500	14.8900	14.8300	14.8300	-0.067%	21,923	-15.374%
2019-02-12	14.8000	14.9500	14.7500	14.8400	+0.610%	34,276	-15.431%
2019-02-11	14.7000	14.8500	14.6850	14.7500	+0.477%	28,960	-14.915%
2019-02-08	14.7500	14.7500	14.5300	14.6800	-0.068%	26,685	-14.510%
2019-02-07	14.8500	14.8500	14.6100	14.6900	-1.409%	24,272	-14.568%

.dark-mode .PxxZ2P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PxxZ2P{ color: #333333; background-color: white; border: 2px solid #333333; }EGIFEagle Growth and Income Opportunities Fundstock NYSE

EGIF
Eagle Growth and Income Opportunities Fund
stock NYSE