First Eagle High Yield Municipal Fund Class A (FEHAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.23
+0.05 (0.61%)
Apr 23, 2025, 4:00 PM EDT
FEHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.49% |
| Apr 23, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.61% |
| Apr 22, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.37% |
| Apr 21, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.08% |
| Apr 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Apr 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% |
| Apr 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.36% |
| Apr 14, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.24% |
| Apr 11, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.48% |
| Apr 10, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 2.99% |
| Apr 9, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -2.07% |
| Apr 8, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -2.03% |
| Apr 7, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -3.34% |
| Apr 4, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.35% |
| Apr 3, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.58% |
| Apr 2, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| Apr 1, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.47% |
| Mar 31, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.35% |
| Mar 28, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.47% |
| Mar 27, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.59% |
| Mar 26, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.70% |
| Mar 25, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.35% |
| Mar 24, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.35% |
| Mar 21, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Mar 20, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.35% |
| Mar 19, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| Mar 18, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| Mar 17, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.12% |
| Mar 14, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.12% |
| Mar 13, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.23% |
| Mar 12, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.58% |
| Mar 11, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.23% |
| Mar 10, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.23% |
| Mar 7, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Mar 6, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.46% |
| Mar 5, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.34% |
| Mar 4, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.11% |
| Mar 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.11% |
| Feb 28, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.11% |
| Feb 27, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | - |
| Feb 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | 0.11% |
| Feb 25, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | 0.34% |
| Feb 24, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.67 | 0.23% |
| Feb 21, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.65 | 0.23% |
| Feb 20, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.64 | 0.23% |
| Feb 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.62 | - |
| Feb 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.62 | - |
| Feb 14, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.62 | 0.23% |
| Feb 13, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.60 | 0.35% |
| Feb 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | -0.92% |