Eagle Energy Infrastructure Fund Class I Shares (EGLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.51
+0.08 (0.77%)
Jul 31, 2025, 4:00 PM EDT
H&E Equipment Services 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 | 0.77% |
| Jul 30, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.51% |
| Jul 29, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.63% |
| Jul 28, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.10% |
| Jul 25, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.29% |
| Jul 24, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.97% |
| Jul 23, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% |
| Jul 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% |
| Jul 21, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -2.83% |
| Jul 18, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.92% |
| Jul 17, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.39% |
| Jul 16, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.48% |
| Jul 15, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.04% |
| Jul 14, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.96% |
| Jul 11, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.38% |
| Jul 10, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% |
| Jul 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.67% |
| Jul 8, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.29% |
| Jul 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.04% |
| Jul 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% |
| Jul 2, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.86% |
| Jul 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.87% |
| Jun 30, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.38% |
| Jun 27, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.19% |
| Jun 26, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 2.21% |
| Jun 25, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.57% |
| Jun 24, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.77% |
| Jun 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.05% |
| Jun 20, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.38% |
| Jun 18, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.38% |
| Jun 17, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.57% |
| Jun 16, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.13% |
| Jun 13, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.47% |
| Jun 12, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.48% |
| Jun 11, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.35% |
| Jun 10, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.48% |
| Jun 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.62% |
| Jun 6, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.67% |
| Jun 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.87% |
| Jun 4, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.62% |
| Jun 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.06% |
| Jun 2, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.37% |
| May 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% |
| May 29, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.58% |
| May 28, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.77% |
| May 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.87% |
| May 23, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.78% |
| May 22, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.39% |
| May 21, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.63% |
| May 20, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |