First Eagle High Yield Municipal Fund Class R6 (FEHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.84
0.00 (0.00%)
Jul 25, 2025, 4:00 PM EDT
FEHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Jul 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.13% |
| Jul 23, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.13% |
| Jul 22, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.13% |
| Jul 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% |
| Jul 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.51% |
| Jul 17, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.26% |
| Jul 16, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% |
| Jul 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.36% |
| Jul 14, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.74% |
| Jul 11, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.85% |
| Jul 10, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% |
| Jul 9, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Jul 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.36% |
| Jul 7, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| Jul 3, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| Jul 2, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| Jul 1, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% |
| Jun 30, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.12% |
| Jun 27, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% |
| Jun 26, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.12% |
| Jun 25, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| Jun 24, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.24% |
| Jun 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jun 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.12% |
| Jun 18, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| Jun 17, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| Jun 16, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| Jun 13, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% |
| Jun 12, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.36% |
| Jun 11, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.12% |
| Jun 10, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Jun 9, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.12% |
| Jun 6, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.24% |
| Jun 5, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% |
| Jun 4, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.37% |
| Jun 3, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Jun 2, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.48% |
| May 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.12% |
| May 29, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| May 28, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.12% |
| May 27, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.36% |
| May 23, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.37% |
| May 22, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.61% |
| May 21, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.60% |
| May 20, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| May 19, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.24% |
| May 16, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.12% |
| May 15, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.24% |
| May 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.24% |