Eagle Energy Infrastructure Fund Class N Shares (EGLNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.68
+0.12 (0.88%)
At close: May 19, 2026
EGLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.88% |
| May 18, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.82% |
| May 15, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.45% |
| May 14, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.52% |
| May 13, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.84% |
| May 12, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.77% |
| May 11, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 2.04% |
| May 8, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.17% |
| May 7, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.08% |
| May 6, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -2.28% |
| May 5, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| May 4, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.69% |
| May 1, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.98% |
| Apr 30, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 2.88% |
| Apr 29, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.31% |
| Apr 28, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.76 | 1.82% |
| Apr 27, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.53 | - |
| Apr 24, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.53 | 0.24% |
| Apr 23, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.50 | 0.88% |
| Apr 22, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.39 | 1.05% |
| Apr 21, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.26 | -0.16% |
| Apr 20, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.28 | -0.32% |
| Apr 17, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.32 | -0.56% |
| Apr 16, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.39 | 0.56% |
| Apr 15, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.32 | -0.48% |
| Apr 14, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.38 | -0.79% |
| Apr 13, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.48 | -0.94% |
| Apr 10, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.60 | -0.16% |
| Apr 9, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | -0.16% |
| Apr 8, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.64 | -1.08% |
| Apr 7, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.78 | 1.18% |
| Apr 6, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.63 | 0.08% |
| Apr 2, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | 0.47% |
| Apr 1, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.56 | -1.63% |
| Mar 31, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | -0.69% |
| Mar 30, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.85 | -0.76% |
| Mar 27, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 12.95 | -0.08% |
| Mar 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.96 | 0.77% |
| Mar 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.86 | -0.15% |
| Mar 24, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 12.88 | 1.09% |
| Mar 23, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.75 | 1.50% |
| Mar 20, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.56 | -1.17% |
| Mar 19, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.71 | 2.07% |
| Mar 18, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.45 | -0.87% |
| Mar 17, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.56 | 0.32% |
| Mar 16, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.52 | 0.24% |
| Mar 13, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.49 | 0.56% |
| Mar 12, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.42 | -0.87% |
| Mar 11, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.53 | 1.04% |
| Mar 10, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.40 | -0.63% |