Eagle Energy Infrastructure Fund Class A Shares (EGLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.62
-0.02 (-0.19%)
Jun 27, 2025, 4:00 PM EDT
EGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.21% |
| Jun 25, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.57% |
| Jun 24, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.67% |
| Jun 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% |
| Jun 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.38% |
| Jun 18, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.38% |
| Jun 17, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.57% |
| Jun 16, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.13% |
| Jun 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% |
| Jun 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% |
| Jun 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.25% |
| Jun 10, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.58% |
| Jun 9, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.62% |
| Jun 6, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.67% |
| Jun 5, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.87% |
| Jun 4, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.71% |
| Jun 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.16% |
| Jun 2, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.37% |
| May 30, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% |
| May 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.58% |
| May 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.77% |
| May 27, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.87% |
| May 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.68% |
| May 22, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.29% |
| May 21, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.63% |
| May 20, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| May 19, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.67% |
| May 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| May 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% |
| May 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% |
| May 13, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.95% |
| May 12, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.18% |
| May 9, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% |
| May 8, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.40% |
| May 7, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.81% |
| May 6, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.60% |
| May 5, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.38% |
| May 2, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.20% |
| May 1, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.09% |
| Apr 30, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -2.50% |
| Apr 29, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.61% |
| Apr 28, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.57% |
| 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% |