Eagle MLP Strategy I (EGLIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 08 May 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 07 May 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 06 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 03 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 02 May 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 01 May 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 30 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 29 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 29 Apr 2024 | 0.117 Dividend | |||||
| 26 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.56 | - |
| 25 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.58 | - |
| 24 Apr 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.55 | - |
| 23 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.51 | - |
| 22 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.47 | - |
| 19 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.44 | - |
| 18 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.33 | - |
| 17 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.27 | - |
| 16 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.23 | - |
| 15 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.29 | - |
| 12 Apr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.38 | - |
| 11 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | - |
| 10 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.49 | - |
| 09 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | - |
| 08 Apr 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.57 | - |
| 05 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.56 | - |
| 04 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | - |
| 03 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.58 | - |
| 02 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.50 | - |
| 01 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.45 | - |
| 28 Mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.45 | - |
| 27 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.37 | - |
| 26 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.30 | - |
| 25 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.33 | - |
| 22 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.30 | - |
| 21 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.32 | - |
| 20 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.29 | - |
| 19 Mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.26 | - |
| 18 Mar 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.18 | - |
| 15 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | - |
| 14 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.08 | - |
| 13 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | - |
| 12 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.11 | - |
| 11 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.08 | - |
| 08 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | - |
| 07 Mar 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.06 | - |
| 06 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.05 | - |
| 05 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | - |
| 04 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.93 | - |
| 01 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.92 | - |
| 29 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.83 | - |
| 28 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | - |
| 27 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.80 | - |
| 26 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | - |
| 23 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.85 | - |
| 22 Feb 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.87 | - |
| 21 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.85 | - |
| 20 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.75 | - |
| 16 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.71 | - |
| 15 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.63 | - |
| 14 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.43 | - |
| 13 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.43 | - |
| 12 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.51 | - |
| 09 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.42 | - |
| 08 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.42 | - |
| 07 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.41 | - |
| 06 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.40 | - |
| 05 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.42 | - |
| 02 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.47 | - |
| 01 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.53 | - |
| 31 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.49 | - |
| 30 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.61 | - |
| 30 Jan 2024 | 0.12 Dividend | |||||
| 29 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.60 | - |
| 26 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.60 | - |
| 25 Jan 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.52 | - |
| 24 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.43 | - |
| 23 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.39 | - |
| 22 Jan 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.40 | - |
| 19 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.33 | - |
| 18 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.34 | - |
| 17 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.32 | - |
| 16 Jan 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.40 | - |
| 12 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.49 | - |
| 11 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.43 | - |
| 10 Jan 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
| 09 Jan 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.45 | - |
| 08 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.47 | - |
| 05 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.49 | - |
| 04 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.47 | - |
| 03 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.53 | - |
| 02 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.48 | - |
| 29 Dec 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.47 | - |
| 28 Dec 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.45 | - |
| 27 Dec 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.47 | - |
| 26 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.48 | - |
| 22 Dec 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.44 | - |
| 21 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.43 | - |
| 20 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.37 | - |
| 19 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.