Eagle Energy Infrastructure Fund Class C Shares (EGLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.44
-0.02 (-0.19%)
Apr 25, 2025, 4:00 PM EDT
EGLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.19% |
| Apr 24, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 2.25% |
| Apr 23, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% |
| Apr 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.61% |
| Apr 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.59% |
| Apr 17, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.47% |
| Apr 16, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% |
| Apr 15, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.70% |
| Apr 14, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.83% |
| Apr 11, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2.08% |
| Apr 10, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -3.22% |
| Apr 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5.07% |
| Apr 8, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.56% |
| Apr 7, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.33% |
| Apr 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -8.62% |
| Apr 3, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -4.99% |
| Apr 2, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.17% |
| Apr 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.63% |
| Mar 31, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Mar 28, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.09% |
| Mar 27, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.90% |
| Mar 26, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.36% |
| Mar 25, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.18% |
| Mar 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.63% |
| Mar 21, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.08% |
| Mar 20, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.36% |
| Mar 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.46% |
| Mar 18, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.64% |
| Mar 17, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.76% |
| Mar 14, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 2.56% |
| Mar 13, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% |
| Mar 12, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.43% |
| Mar 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.77% |
| Mar 10, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Mar 7, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.87% |
| Mar 6, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.71% |
| Mar 5, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.76% |
| Mar 4, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -2.04% |
| Mar 3, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.55% |
| Feb 28, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.52% |
| Feb 27, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.65% |
| Feb 26, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.65% |
| Feb 25, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.02% |
| Feb 24, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.92% |
| Feb 21, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.44% |
| Feb 20, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.18% |
| Feb 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% |
| Feb 18, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.47% |
| Feb 14, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Feb 13, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.49% |