Eagle Energy Infrastructure Fund Class N Shares (EGLNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.75
+0.06 (0.47%)
At close: Apr 2, 2026
EGLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.47% |
| Apr 1, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.63% |
| Mar 31, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.69% |
| Mar 30, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.76% |
| Mar 27, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.08% |
| Mar 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% |
| Mar 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.15% |
| Mar 24, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.09% |
| Mar 23, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.50% |
| Mar 20, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.17% |
| Mar 19, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 2.07% |
| Mar 18, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.87% |
| Mar 17, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.32% |
| Mar 16, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.24% |
| Mar 13, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.56% |
| Mar 12, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.87% |
| Mar 11, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.04% |
| Mar 10, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.63% |
| Mar 9, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.79% |
| Mar 6, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.08% |
| Mar 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.55% |
| Mar 4, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.08% |
| Mar 3, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.08% |
| Mar 2, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.92% |
| Feb 27, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.64% |
| Feb 26, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.14% |
| Feb 25, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.24% |
| Feb 24, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.08% |
| Feb 23, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.08% |
| Feb 20, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.23% |
| Feb 19, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Feb 18, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.41% |
| Feb 17, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.33% |
| Feb 13, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.27% |
| Feb 12, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.33% |
| Feb 11, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.36% |
| Feb 10, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.34% |
| Feb 9, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.29% |
| Feb 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.96% |
| Feb 5, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.79% |
| Feb 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.18% |
| Feb 3, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 2.15% |
| Feb 2, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.33% |
| Jan 30, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.09% |
| Jan 29, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.44% |
| Jan 28, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.20 | 1.34% |
| Jan 27, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.05 | 0.90% |
| Jan 26, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 10.95 | -0.09% |
| Jan 23, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 10.96 | 0.27% |
| Jan 22, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 10.93 | 1.19% |