Eagle Energy Infrastructure Fund Class A Shares (EGLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.13
-0.02 (-0.18%)
At close: Apr 25, 2025
EGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% |
| Apr 24, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 2.24% |
| Apr 23, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% |
| Apr 22, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2.60% |
| Apr 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.57% |
| Apr 17, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.47% |
| Apr 16, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Apr 15, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.59% |
| Apr 14, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.93% |
| Apr 11, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 2.07% |
| Apr 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -3.20% |
| Apr 9, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 5.05% |
| Apr 8, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.65% |
| Apr 7, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.23% |
| Apr 4, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -8.68% |
| Apr 3, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -4.96% |
| Apr 2, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.17% |
| Apr 1, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.63% |
| Mar 31, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Mar 28, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.09% |
| Mar 27, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.89% |
| Mar 26, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.36% |
| Mar 25, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.18% |
| Mar 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.72% |
| Mar 21, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.16% |
| Mar 20, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.45% |
| Mar 19, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.36% |
| Mar 18, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.54% |
| Mar 17, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.75% |
| Mar 14, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 2.55% |
| Mar 13, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.03% |
| Mar 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.52% |
| Mar 11, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.76% |
| Mar 10, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Mar 7, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.87% |
| Mar 6, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.71% |
| Mar 5, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.85% |
| Mar 4, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.94% |
| Mar 3, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.63% |
| Feb 28, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 2.60% |
| Feb 27, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.65% |
| Feb 26, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.65% |
| Feb 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.01% |
| Feb 24, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.91% |
| Feb 21, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.44% |
| Feb 20, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.18% |
| Feb 19, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.18% |
| Feb 18, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.55% |
| Feb 14, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Feb 13, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% |