First Eagle High Yield Municipal R6 (FEHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.19
+0.01 (0.12%)
Sep 16, 2025, 4:00 PM EDT
FEHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.37% |
| Sep 16, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.12% |
| Sep 15, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.12% |
| Sep 12, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Sep 11, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.49% |
| Sep 10, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.49% |
| Sep 9, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.25% |
| Sep 8, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.62% |
| Sep 5, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.01% |
| Sep 4, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.38% |
| Sep 3, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.25% |
| Sep 2, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.25% |
| Aug 29, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.13% |
| Aug 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.13% |
| Aug 27, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Aug 26, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.13% |
| Aug 25, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.13% |
| Aug 22, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.38% |
| Aug 21, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.13% |
| Aug 20, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.13% |
| Aug 19, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.13% |
| Aug 18, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.13% |
| Aug 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.75% |
| Aug 13, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Aug 12, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.51% |
| Aug 11, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Aug 8, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Aug 7, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Aug 6, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% |
| Aug 5, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% |
| Aug 4, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.13% |
| Aug 1, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.51% |
| Jul 31, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.25% |
| Jul 30, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.13% |
| Jul 29, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.25% |
| Jul 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.13% |
| 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 | - |