Monteagle Opportunity Equity Instl (HEQCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.91
-0.03 (-0.51%)
Oct 16, 2026, 4:00 PM EST
HEQCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.51% |
| Oct 15, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.54% |
| Oct 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% |
| Oct 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% |
| Oct 12, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Oct 9, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.51% |
| Oct 8, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.69% |
| Oct 7, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.19% |
| Oct 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.51% |
| Oct 5, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.21% |
| Oct 2, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Oct 1, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.70% |
| Sep 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.35% |
| Sep 29, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.17% |
| Sep 28, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.70% |
| Sep 25, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.82 | 0.52% |
| Sep 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.79 | -0.69% |
| Sep 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.83 | -0.85% |
| Sep 22, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.88 | -0.15% |
| Sep 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.89 | 0.15% |
| Sep 18, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.88 | -0.66% |
| Sep 17, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.92 | 0.17% |
| Sep 16, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.91 | -0.84% |
| Sep 15, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.96 | -0.67% |
| Sep 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.00 | 0.17% |
| Sep 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.99 | 0.67% |
| Sep 10, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.95 | -0.67% |
| Sep 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.99 | -0.66% |
| Sep 8, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.03 | -1.15% |
| Sep 4, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.10 | - |
| Sep 3, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.10 | 0.66% |
| Sep 2, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.06 | 0.33% |
| Sep 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.04 | -1.15% |
| Aug 31, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.11 | -0.65% |
| Aug 28, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.15 | -0.49% |
| Aug 27, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.18 | -0.16% |
| Aug 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | 0.65% |
| Aug 25, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.15 | -0.32% |
| Aug 24, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.17 | 0.16% |
| Aug 21, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.16 | 0.65% |
| Aug 20, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.12 | -0.65% |
| Aug 19, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.16 | 0.82% |
| Aug 18, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.11 | -0.81% |
| Aug 17, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.16 | -0.81% |
| Aug 14, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.21 | - |
| Aug 13, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.21 | 0.16% |
| Aug 12, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.20 | - |
| Aug 11, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.20 | -0.16% |
| Aug 10, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.21 | -0.32% |
| Aug 7, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.23 | 0.97% |