Eagle Energy Infrastructure Fund Class N Shares (EGLNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.44
+0.08 (0.77%)
May 23, 2025, 4:00 PM EDT
EGLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.57% |
| May 28, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.85% |
| May 27, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.86% |
| May 23, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.77% |
| May 22, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.38% |
| May 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.61% |
| May 20, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| May 19, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.56% |
| May 16, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% |
| May 15, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% |
| May 14, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.19% |
| May 13, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.92% |
| May 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.17% |
| May 9, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| May 8, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.39% |
| May 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.89% |
| May 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.59% |
| May 5, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.36% |
| May 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.18% |
| May 1, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.07% |
| Apr 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.47% |
| Apr 29, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.68% |
| Apr 28, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.56% |
| Apr 25, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.19% |
| Apr 24, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 2.21% |
| Apr 23, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% |
| Apr 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.67% |
| Apr 21, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -3.52% |
| Apr 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.35% |
| Apr 16, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Apr 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.67% |
| Apr 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.90% |
| Apr 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% |
| Apr 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.26% |
| Apr 9, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 5.08% |
| Apr 8, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.53% |
| Apr 7, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.31% |
| Apr 4, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -8.66% |
| Apr 3, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -4.99% |
| Apr 2, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.15% |
| Apr 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.71% |
| Mar 31, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Mar 28, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% |
| Mar 27, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.97% |
| Mar 26, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.26% |
| Mar 25, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.18% |
| Mar 24, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.61% |
| Mar 21, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.06% |
| Mar 20, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.35% |
| Mar 19, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.44% |