Nasdaq - Delayed Quote
USD
Eagle Energy Infrastructure A (EGLAX)
13.12
+0.10
(+0.77%)
As of 8:05:53 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
13.12
13.12
13.12
13.12
13.12
-
Oct 28, 2026
13.02
13.02
13.02
13.02
13.02
-
Oct 27, 2026
12.99
12.99
12.99
12.99
12.99
-
Oct 26, 2026
12.97
12.97
12.97
12.97
12.97
-
Oct 23, 2026
12.91
12.91
12.91
12.91
12.91
-
Oct 22, 2026
12.66
12.66
12.66
12.66
12.66
-
Oct 21, 2026
12.80
12.80
12.80
12.80
12.80
-
Oct 20, 2026
12.65
12.65
12.65
12.65
12.65
-
Oct 19, 2026
12.66
12.66
12.66
12.66
12.66
-
Oct 16, 2026
12.77
12.77
12.77
12.77
12.77
-
Oct 15, 2026
12.42
12.42
12.42
12.42
12.42
-
Oct 14, 2026
12.68
12.68
12.68
12.68
12.68
-
Oct 13, 2026
12.84
12.84
12.84
12.84
12.84
-
Oct 12, 2026
12.75
12.75
12.75
12.75
12.75
-
Oct 9, 2026
12.66
12.66
12.66
12.66
12.66
-
Oct 8, 2026
12.71
12.71
12.71
12.71
12.71
-
Oct 7, 2026
12.57
12.57
12.57
12.57
12.57
-
Oct 6, 2026
12.75
12.75
12.75
12.75
12.75
-
Oct 5, 2026
12.60
12.60
12.60
12.60
12.60
-
Oct 2, 2026
12.49
12.49
12.49
12.49
12.49
-
Oct 1, 2026
12.37
12.37
12.37
12.37
12.37
-
Sep 30, 2026
12.21
12.21
12.21
12.21
12.21
-
Sep 29, 2026
12.30
12.30
12.30
12.30
12.30
-
Sep 28, 2026
12.45
12.45
12.45
12.45
12.45
-
Sep 25, 2026
12.48
12.48
12.48
12.48
12.48
-
Sep 24, 2026
12.67
12.67
12.67
12.67
12.67
-
Sep 23, 2026
12.73
12.73
12.73
12.73
12.73
-
Sep 22, 2026
12.74
12.74
12.74
12.74
12.74
-
Sep 21, 2026
12.91
12.91
12.91
12.91
12.91
-
Sep 18, 2026
13.05
13.05
13.05
13.05
13.05
-
Sep 17, 2026
12.96
12.96
12.96
12.96
12.96
-
Sep 16, 2026
12.90
12.90
12.90
12.90
12.90
-
Sep 15, 2026
13.00
13.00
13.00
13.00
13.00
-
Sep 14, 2026
13.07
13.07
13.07
13.07
13.07
-
Sep 11, 2026
13.22
13.22
13.22
13.22
13.22
-
Sep 10, 2026
13.25
13.25
13.25
13.25
13.25
-
Sep 9, 2026
13.37
13.37
13.37
13.37
13.37
-
Sep 8, 2026
13.40
13.40
13.40
13.40
13.40
-
Sep 4, 2026
13.30
13.30
13.30
13.30
13.30
-
Sep 3, 2026
13.30
13.30
13.30
13.30
13.30
-
Sep 2, 2026
13.36
13.36
13.36
13.36
13.36
-
Sep 1, 2026
13.38
13.38
13.38
13.38
13.38
-
Aug 31, 2026
13.35
13.35
13.35
13.35
13.35
-
Aug 28, 2026
13.18
13.18
13.18
13.18
13.18
-
Aug 27, 2026
13.26
13.26
13.26
13.26
13.26
-
Aug 26, 2026
13.35
13.35
13.35
13.35
13.35
-
Aug 25, 2026
13.02
13.02
13.02
13.02
13.02
-
Aug 24, 2026
13.10
13.10
13.10
13.10
13.10
-
Aug 21, 2026
13.12
13.12
13.12
13.12
13.12
-
Aug 20, 2026
13.23
13.23
13.23
13.23
13.23
-
Aug 19, 2026
13.22
13.22
13.22
13.22
13.22
-
Aug 18, 2026
13.39
13.39
13.39
13.39
13.39
-
Aug 17, 2026
13.15
13.15
13.15
13.15
13.15
-
Aug 14, 2026
13.24
13.24
13.24
13.24
13.24
-
Aug 13, 2026
12.98
12.98
12.98
12.98
12.98
-
Aug 12, 2026
13.02
13.02
13.02
13.02
13.02
-
Aug 11, 2026
12.91
12.91
12.91
12.91
12.91
-
Aug 10, 2026
12.84
12.84
12.84
12.84
12.84
-
Aug 7, 2026
12.60
12.60
12.60
12.60
12.60
-
Aug 6, 2026
12.79
12.79
12.79
12.79
12.79
-
Aug 5, 2026
12.64
12.64
12.64
12.64
12.64
-
Aug 4, 2026
12.78
12.78
12.78
12.78
12.78
-
Aug 3, 2026
12.79
12.79
12.79
12.79
12.79
-
Jul 31, 2026
12.93
12.93
12.93
12.93
12.93
-
Jul 30, 2026
0.128
Distribution
Fund distributions shown include income and capital gains
Jul 30, 2026
12.82
12.82
12.82
12.82
12.82
-
Jul 29, 2026
12.90
12.90
12.90
12.90
12.77
-
Jul 28, 2026
12.88
12.88
12.88
12.88
12.75
-
Jul 27, 2026
12.93
12.93
12.93
12.93
12.80
-
Jul 24, 2026
13.31
13.31
13.31
13.31
13.18
-
Jul 23, 2026
13.40
13.40
13.40
13.40
13.27
-
Jul 22, 2026
13.34
13.34
13.34
13.34
13.21
-
Jul 21, 2026
13.21
13.21
13.21
13.21
13.08
-
Jul 20, 2026
13.25
13.25
13.25
13.25
13.12
-
Jul 17, 2026
13.25
13.25
13.25
13.25
13.12
-
Jul 16, 2026
13.25
13.25
13.25
13.25
13.12
-
Jul 15, 2026
13.11
13.11
13.11
13.11
12.98
-
Jul 14, 2026
13.27
13.27
13.27
13.27
13.14
-
Jul 13, 2026
13.18
13.18
13.18
13.18
13.05
-
Jul 10, 2026
13.00
13.00
13.00
13.00
12.87
-
Jul 9, 2026
13.06
13.06
13.06
13.06
12.93
-
Jul 8, 2026
13.16
13.16
13.16
13.16
13.03
-
Jul 7, 2026
13.07
13.07
13.07
13.07
12.94
-
Jul 6, 2026
12.74
12.74
12.74
12.74
12.61
-
Jul 2, 2026
12.78
12.78
12.78
12.78
12.65
-
Jul 1, 2026
12.72
12.72
12.72
12.72
12.59
-
Jun 30, 2026
12.88
12.88
12.88
12.88
12.75
-
Jun 29, 2026
12.96
12.96
12.96
12.96
12.83
-
Jun 26, 2026
13.09
13.09
13.09
13.09
12.96
-
Jun 25, 2026
13.01
13.01
13.01
13.01
12.88
-
Jun 24, 2026
12.79
12.79
12.79
12.79
12.66
-
Jun 23, 2026
12.92
12.92
12.92
12.92
12.79
-
Jun 22, 2026
12.72
12.72
12.72
12.72
12.59
-
Jun 18, 2026
12.58
12.58
12.58
12.58
12.46
-
Jun 17, 2026
12.51
12.51
12.51
12.51
12.39
-
Jun 16, 2026
12.58
12.58
12.58
12.58
12.46
-
Jun 15, 2026
12.64
12.64
12.64
12.64
12.51
-
Jun 12, 2026
12.86
12.86
12.86
12.86
12.73
-
Jun 11, 2026
12.74
12.74
12.74
12.74
12.61
-
Jun 10, 2026
12.83
12.83
12.83
12.83
12.70
-
Jun 9, 2026
12.69
12.69
12.69
12.69
12.56
-
Jun 8, 2026
12.73
12.73
12.73
12.73
12.60
-
Jun 5, 2026
12.76
12.76
12.76
12.76
12.63
-
Jun 4, 2026
12.88
12.88
12.88
12.88
12.75
-
Jun 3, 2026
12.73
12.73
12.73
12.73
12.60
-
Jun 2, 2026
12.74
12.74
12.74
12.74
12.61
-
Jun 1, 2026
12.53
12.53
12.53
12.53
12.41
-
May 29, 2026
12.50
12.50
12.50
12.50
12.38
-
May 28, 2026
12.74
12.74
12.74
12.74
12.61
-
May 27, 2026
12.85
12.85
12.85
12.85
12.72
-
May 26, 2026
13.13
13.13
13.13
13.13
13.00
-
May 22, 2026
13.41
13.41
13.41
13.41
13.28
-
May 21, 2026
13.27
13.27
13.27
13.27
13.14
-
May 20, 2026
13.30
13.30
13.30
13.30
13.17
-
May 19, 2026
13.47
13.47
13.47
13.47
13.34
-
May 18, 2026
13.35
13.35
13.35
13.35
13.22
-
May 15, 2026
13.25
13.25
13.25
13.25
13.12
-
May 14, 2026
13.19
13.19
13.19
13.19
13.06
-
May 13, 2026
13.00
13.00
13.00
13.00
12.87
-
May 12, 2026
12.89
12.89
12.89
12.89
12.76
-
May 11, 2026
12.79
12.79
12.79
12.79
12.66
-
May 8, 2026
12.53
12.53
12.53
12.53
12.41
-
May 7, 2026
12.68
12.68
12.68
12.68
12.55
-
May 6, 2026
12.69
12.69
12.69
12.69
12.56
-
May 5, 2026
12.98
12.98
12.98
12.98
12.85
-
May 4, 2026
12.99
12.99
12.99
12.99
12.86
-
May 1, 2026
12.89
12.89
12.89
12.89
12.76
-
Apr 30, 2026
13.02
13.02
13.02
13.02
12.89
-
Apr 29, 2026
0.129
Distribution
Fund distributions shown include income and capital gains
Apr 29, 2026
12.66
12.66
12.66
12.66
12.53
-
Apr 28, 2026
12.69
12.69
12.69
12.69
12.44
-
Apr 27, 2026
12.47
12.47
12.47
12.47
12.22
-
Apr 24, 2026
12.47
12.47
12.47
12.47
12.22
-
Apr 23, 2026
12.43
12.43
12.43
12.43
12.18
-
Apr 22, 2026
12.33
12.33
12.33
12.33
12.08
-
Apr 21, 2026
12.21
12.21
12.21
12.21
11.97
-
Apr 20, 2026
12.22
12.22
12.22
12.22
11.98
-
Apr 17, 2026
12.26
12.26
12.26
12.26
12.01
-
Apr 16, 2026
12.33
12.33
12.33
12.33
12.08
-
Apr 15, 2026
12.26
12.26
12.26
12.26
12.01
-
Apr 14, 2026
12.32
12.32
12.32
12.32
12.07
-
Apr 13, 2026
12.42
12.42
12.42
12.42
12.17
-
Apr 10, 2026
12.54
12.54
12.54
12.54
12.29
-
Apr 9, 2026
12.56
12.56
12.56
12.56
12.31
-
Apr 8, 2026
12.57
12.57
12.57
12.57
12.32
-
Apr 7, 2026
12.71
12.71
12.71
12.71
12.46
-
Apr 6, 2026
12.57
12.57
12.57
12.57
12.32
-
Apr 2, 2026
12.56
12.56
12.56
12.56
12.31
-
Apr 1, 2026
12.50
12.50
12.50
12.50
12.25
-
Mar 31, 2026
12.70
12.70
12.70
12.70
12.45
-
Mar 30, 2026
12.80
12.80
12.80
12.80
12.54
-
Mar 27, 2026
12.89
12.89
12.89
12.89
12.63
-
Mar 26, 2026
12.91
12.91
12.91
12.91
12.65
-
Mar 25, 2026
12.81
12.81
12.81
12.81
12.55
-
Mar 24, 2026
12.83
12.83
12.83
12.83
12.57
-
Mar 23, 2026
12.68
12.68
12.68
12.68
12.43
-
Mar 20, 2026
12.50
12.50
12.50
12.50
12.25
-
Mar 19, 2026
12.64
12.64
12.64
12.64
12.39
-
Mar 18, 2026
12.40
12.40
12.40
12.40
12.15
-
Mar 17, 2026
12.50
12.50
12.50
12.50
12.25
-
Mar 16, 2026
12.46
12.46
12.46
12.46
12.21
-
Mar 13, 2026
12.44
12.44
12.44
12.44
12.19
-
Mar 12, 2026
12.37
12.37
12.37
12.37
12.12
-
Mar 11, 2026
12.48
12.48
12.48
12.48
12.23
-
Mar 10, 2026
12.34
12.34
12.34
12.34
12.09
-
Mar 9, 2026
12.42
12.42
12.42
12.42
12.17
-
Mar 6, 2026
12.52
12.52
12.52
12.52
12.27
-
Mar 5, 2026
12.52
12.52
12.52
12.52
12.27
-
Mar 4, 2026
12.58
12.58
12.58
12.58
12.33
-
Mar 3, 2026
12.58
12.58
12.58
12.58
12.33
-
Mar 2, 2026
12.58
12.58
12.58
12.58
12.33
-
Feb 27, 2026
12.34
12.34
12.34
12.34
12.09
-
Feb 26, 2026
12.26
12.26
12.26
12.26
12.01
-
Feb 25, 2026
12.13
12.13
12.13
12.13
11.89
-
Feb 24, 2026
12.16
12.16
12.16
12.16
11.92
-
Feb 23, 2026
12.17
12.17
12.17
12.17
11.93
-
Feb 20, 2026
12.16
12.16
12.16
12.16
11.92
-
Feb 19, 2026
12.02
12.02
12.02
12.02
11.78
-
Feb 18, 2026
12.01
12.01
12.01
12.01
11.77
-
Feb 17, 2026
11.97
11.97
11.97
11.97
11.73
-
Feb 13, 2026
12.00
12.00
12.00
12.00
11.76
-
Feb 12, 2026
11.74
11.74
11.74
11.74
11.51
-
Feb 11, 2026
11.78
11.78
11.78
11.78
11.54
-
Feb 10, 2026
11.62
11.62
11.62
11.62
11.39
-
Feb 9, 2026
11.58
11.58
11.58
11.58
11.35
-
Feb 6, 2026
11.44
11.44
11.44
11.44
11.21
-
Feb 5, 2026
11.32
11.32
11.32
11.32
11.09
-
Feb 4, 2026
11.24
11.24
11.24
11.24
11.02
-
Feb 3, 2026
11.22
11.22
11.22
11.22
11.00
-
Feb 2, 2026
10.98
10.98
10.98
10.98
10.76
-
Jan 30, 2026
11.13
11.13
11.13
11.13
10.91
-
Jan 29, 2026
0.128
Distribution
Fund distributions shown include income and capital gains
Jan 29, 2026
11.12
11.12
11.12
11.12
10.90
-
Jan 28, 2026
11.16
11.16
11.16
11.16
10.81
-
Jan 27, 2026
11.02
11.02
11.02
11.02
10.68
-
Jan 26, 2026
10.92
10.92
10.92
10.92
10.58
-
Jan 23, 2026
10.93
10.93
10.93
10.93
10.59
-
Jan 22, 2026
10.90
10.90
10.90
10.90
10.56
-
Jan 21, 2026
10.77
10.77
10.77
10.77
10.43
-
Jan 20, 2026
10.64
10.64
10.64
10.64
10.31
-
Jan 16, 2026
10.68
10.68
10.68
10.68
10.35
-
Jan 15, 2026
10.53
10.53
10.53
10.53
10.20
-
Jan 14, 2026
10.54
10.54
10.54
10.54
10.21
-
Jan 13, 2026
10.46
10.46
10.46
10.46
10.13
-
Jan 12, 2026
10.31
10.31
10.31
10.31
9.99
-
Jan 9, 2026
10.30
10.30
10.30
10.30
9.98
-
Jan 8, 2026
10.28
10.28
10.28
10.28
9.96
-
Jan 7, 2026
10.15
10.15
10.15
10.15
9.83
-
Jan 6, 2026
10.16
10.16
10.16
10.16
9.84
-
Jan 5, 2026
10.37
10.37
10.37
10.37
10.05
-
Jan 2, 2026
10.43
10.43
10.43
10.43
10.10
-
Dec 31, 2025
10.32
10.32
10.32
10.32
10.00
-
Dec 30, 2025
10.35
10.35
10.35
10.35
10.03
-
Dec 29, 2025
10.28
10.28
10.28
10.28
9.96
-
Dec 26, 2025
10.24
10.24
10.24
10.24
9.92
-
Dec 24, 2025
10.28
10.28
10.28
10.28
9.96
-
Dec 23, 2025
10.30
10.30
10.30
10.30
9.98
-
Dec 22, 2025
10.19
10.19
10.19
10.19
9.87
-
Dec 19, 2025
10.11
10.11
10.11
10.11
9.79
-
Dec 18, 2025
10.10
10.10
10.10
10.10
9.78
-
Dec 17, 2025
10.19
10.19
10.19
10.19
9.87
-
Dec 16, 2025
10.08
10.08
10.08
10.08
9.77
-
Dec 15, 2025
10.28
10.28
10.28
10.28
9.96
-
Dec 12, 2025
10.29
10.29
10.29
10.29
9.97
-
Dec 11, 2025
10.30
10.30
10.30
10.30
9.98
-
Dec 10, 2025
10.28
10.28
10.28
10.28
9.96
-
Dec 9, 2025
10.35
10.35
10.35
10.35
10.03
-
Dec 8, 2025
10.36
10.36
10.36
10.36
10.04
-
Dec 5, 2025
10.44
10.44
10.44
10.44
10.11
-
Dec 4, 2025
10.44
10.44
10.44
10.44
10.11
-
Dec 3, 2025
10.31
10.31
10.31
10.31
9.99
-
Dec 2, 2025
10.17
10.17
10.17
10.17
9.85
-
Dec 1, 2025
10.32
10.32
10.32
10.32
10.00
-
Nov 28, 2025
10.28
10.28
10.28
10.28
9.96
-
Nov 26, 2025
10.15
10.15
10.15
10.15
9.83
-
Nov 25, 2025
10.07
10.07
10.07
10.07
9.76
-
Nov 24, 2025
10.03
10.03
10.03
10.03
9.72
-
Nov 21, 2025
10.06
10.06
10.06
10.06
9.75
-
Nov 20, 2025
10.02
10.02
10.02
10.02
9.71
-
Nov 19, 2025
10.04
10.04
10.04
10.04
9.73
-
Nov 18, 2025
10.06
10.06
10.06
10.06
9.75
-
Nov 17, 2025
10.05
10.05
10.05
10.05
9.74
-
Nov 14, 2025
10.17
10.17
10.17
10.17
9.85
-
Nov 13, 2025
9.99
9.99
9.99
9.99
9.68
-
Nov 12, 2025
10.03
10.03
10.03
10.03
9.72
-
Nov 11, 2025
10.06
10.06
10.06
10.06
9.75
-
Nov 10, 2025
10.00
10.00
10.00
10.00
9.69
-
Nov 7, 2025
9.94
9.94
9.94
9.94
9.63
-
Nov 6, 2025
9.83
9.83
9.83
9.83
9.52
-
Nov 5, 2025
9.76
9.76
9.76
9.76
9.46
-
Nov 4, 2025
9.64
9.64
9.64
9.64
9.34
-
Nov 3, 2025
9.75
9.75
9.75
9.75
9.45
-
Oct 31, 2025
9.73
9.73
9.73
9.73
9.43
-
