Eagle Energy Infrastructure Fund Class A Shares (EGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.58
+0.18 (1.73%)
Jul 29, 2025, 9:30 AM EDT
EGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.86% |
| Jul 30, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.51% |
| Jul 29, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.73% |
| Jul 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jul 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% |
| Jul 24, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.97% |
| Jul 23, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.39% |
| Jul 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% |
| Jul 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.74% |
| Jul 18, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.83% |
| Jul 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.39% |
| Jul 16, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.48% |
| Jul 15, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.05% |
| Jul 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.96% |
| Jul 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.39% |
| Jul 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.10% |
| Jul 9, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.67% |
| Jul 8, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.29% |
| Jul 7, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.04% |
| Jul 3, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% |
| Jul 2, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.86% |
| Jul 1, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.88% |
| Jun 30, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.38% |
| Jun 27, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.19% |
| 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 | - |