Monteagle Opportunity Equity Fund Institutional Class (HEQCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.58
+0.01 (0.18%)
Apr 2, 2026, 4:00 PM EST
HEQCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.18% |
| Apr 1, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.36% |
| Mar 31, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.59% |
| Mar 30, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.18% |
| Mar 27, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.45% |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.26% |
| Mar 25, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.72% |
| Mar 24, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.55% |
| Mar 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.48% |
| Mar 20, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.63% |
| Mar 19, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.55% |
| Mar 18, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.26% |
| Mar 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.54% |
| Mar 16, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.73% |
| Mar 13, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.18% |
| Mar 12, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.44% |
| Mar 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.54% |
| Mar 10, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.71% |
| Mar 9, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.18% |
| Mar 6, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.58% |
| Mar 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.21% |
| Mar 4, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.17% |
| Mar 3, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.37% |
| Mar 2, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% |
| Feb 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.68% |
| Feb 26, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.51% |
| Feb 25, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.17% |
| Feb 24, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.04% |
| Feb 23, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.71% |
| Feb 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.86% |
| Feb 19, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.51% |
| Feb 18, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.04% |
| Feb 17, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.17% |
| Feb 13, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.22% |
| Feb 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.22% |
| Feb 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.34% |
| Feb 10, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Feb 9, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% |
| Feb 6, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.09% |
| Feb 5, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.86% |
| Feb 4, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.22% |
| Feb 3, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.52% |
| Feb 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% |
| Jan 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% |
| Jan 29, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% |
| Jan 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.18% |
| Jan 23, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.52% |
| Jan 22, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% |