Eagle Energy Infrastructure Fund Class A Shares (EGLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.24
-0.01 (-0.10%)
May 30, 2025, 2:24 PM EDT
EGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |