Skip to main content
First Eagle Global Fund Class A (SGENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.20
+0.41 (0.61%)
Dec 20, 2024, 8:01 PM EST

SGENX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202467.2067.2067.2067.2067.200.61%
Dec 19, 202466.7966.7966.7966.7966.79-2.47%
Dec 18, 202468.4868.4868.4868.4868.48-
Dec 17, 202468.4868.4868.4868.4868.48-0.62%
Dec 16, 202468.9168.9168.9168.9168.91-0.39%
Dec 13, 202469.1869.1869.1869.1869.18-0.56%
Dec 12, 202469.5769.5769.5769.5769.57-0.73%
Dec 11, 202470.0870.0870.0870.0870.080.59%
Dec 10, 202469.6769.6769.6769.6769.67-0.29%
Dec 9, 202469.8769.8769.8769.8769.870.03%
Dec 6, 202469.8569.8569.8569.8569.85-0.16%
Dec 5, 202469.9669.9669.9669.9669.96-5.10%
Dec 4, 202473.7273.7273.7273.7270.050.11%
Dec 3, 202473.6473.6473.6473.6469.980.16%
Dec 2, 202473.5273.5273.5273.5269.86-0.03%
Nov 29, 202473.5473.5473.5473.5469.880.49%
Nov 27, 202473.1873.1873.1873.1869.54-0.18%
Nov 26, 202473.3173.3173.3173.3169.66-0.08%
Nov 25, 202473.3773.3773.3773.3769.72-0.16%
Nov 22, 202473.4973.4973.4973.4969.840.45%
Nov 21, 202473.1673.1673.1673.1669.520.45%
Nov 20, 202472.8372.8372.8372.8369.210.01%
Nov 19, 202472.8272.8272.8272.8269.20-0.07%
Nov 18, 202472.8772.8772.8772.8769.250.87%
Nov 15, 202472.2472.2472.2472.2468.65-0.44%
Nov 14, 202472.5672.5672.5672.5668.95-0.15%
Nov 13, 202472.6772.6772.6772.6769.06-0.51%
Nov 12, 202473.0473.0473.0473.0469.41-1.00%
Nov 11, 202473.7873.7873.7873.7870.11-0.47%
Nov 8, 202474.1374.1374.1374.1370.44-0.35%
Nov 7, 202474.3974.3974.3974.3970.690.61%
Nov 6, 202473.9473.9473.9473.9470.260.05%
Nov 5, 202473.9073.9073.9073.9070.220.79%
Nov 4, 202473.3273.3273.3273.3269.670.21%
Nov 1, 202473.1773.1773.1773.1769.530.03%
Oct 31, 202473.1573.1573.1573.1569.51-0.95%
Oct 30, 202473.8573.8573.8573.8570.18-0.15%
Oct 29, 202473.9673.9673.9673.9670.280.16%
Oct 28, 202473.8473.8473.8473.8470.170.33%
Oct 25, 202473.6073.6073.6073.6069.94-0.49%
Oct 24, 202473.9673.9673.9673.9670.28-0.08%
Oct 23, 202474.0274.0274.0274.0270.34-0.55%
Oct 22, 202474.4374.4374.4374.4370.730.16%
Oct 21, 202474.3174.3174.3174.3170.61-0.66%
Oct 18, 202474.8074.8074.8074.8071.080.25%
Oct 17, 202474.6174.6174.6174.6170.90-0.01%
Oct 16, 202474.6274.6274.6274.6270.910.69%
Oct 15, 202474.1174.1174.1174.1170.42-0.83%
Oct 14, 202474.7374.7374.7374.7371.010.38%
Oct 11, 202474.4574.4574.4574.4570.750.57%
Oct 10, 202474.0374.0374.0374.0370.35-0.08%
Oct 9, 202474.0974.0974.0974.0970.410.20%
Oct 8, 202473.9473.9473.9473.9470.26-0.23%
Oct 7, 202474.1174.1174.1174.1170.42-0.54%
Oct 4, 202474.5174.5174.5174.5170.800.58%
Oct 3, 202474.0874.0874.0874.0870.40-0.67%
Oct 2, 202474.5874.5874.5874.5870.87-
Oct 1, 202474.5874.5874.5874.5870.87-0.05%
Sep 30, 202474.6274.6274.6274.6270.91-0.04%
Sep 27, 202474.6574.6574.6574.6570.94-0.13%
Sep 26, 202474.7574.7574.7574.7571.030.93%
Sep 25, 202474.0674.0674.0674.0670.38-0.31%
Sep 24, 202474.2974.2974.2974.2970.600.68%
Sep 23, 202473.7973.7973.7973.7970.120.35%
Sep 20, 202473.5373.5373.5373.5369.87-0.18%
Sep 19, 202473.6673.6673.6673.6670.001.31%
Sep 18, 202472.7172.7172.7172.7169.09-0.26%
Sep 17, 202472.9072.9072.9072.9069.27-0.26%
Sep 16, 202473.0973.0973.0973.0969.450.55%
Sep 13, 202472.6972.6972.6972.6969.070.60%
Sep 12, 202472.2672.2672.2672.2668.670.85%
Sep 11, 202471.6571.6571.6571.6568.090.14%
Sep 10, 202471.5571.5571.5571.5567.990.11%
Sep 9, 202471.4771.4771.4771.4767.920.56%
Sep 6, 202471.0771.0771.0771.0767.54-1.25%
Sep 5, 202471.9771.9771.9771.9768.390.08%
Sep 4, 202471.9171.9171.9171.9168.33-0.15%
Sep 3, 202472.0272.0272.0272.0268.44-1.11%
Aug 30, 202472.8372.8372.8372.8369.210.26%
Aug 29, 202472.6472.6472.6472.6469.030.43%
Aug 28, 202472.3372.3372.3372.3368.73-0.47%
Aug 27, 202472.6772.6772.6772.6769.060.14%
Aug 26, 202472.5772.5772.5772.5768.960.06%
Aug 23, 202472.5372.5372.5372.5368.921.27%
Aug 22, 202471.6271.6271.6271.6268.06-0.40%
Aug 21, 202471.9171.9171.9171.9168.330.50%
Aug 20, 202471.5571.5571.5571.5567.99-0.29%
Aug 19, 202471.7671.7671.7671.7668.190.69%
Aug 16, 202471.2771.2771.2771.2767.730.49%
Aug 15, 202470.9270.9270.9270.9267.390.88%
Aug 14, 202470.3070.3070.3070.3066.80-
Aug 13, 202470.3070.3070.3070.3066.801.08%
Aug 12, 202469.5569.5569.5569.5566.090.30%
Aug 9, 202469.3469.3469.3469.3465.890.17%
Aug 8, 202469.2269.2269.2269.2265.781.57%
Aug 7, 202468.1568.1568.1568.1564.76-0.04%
Aug 6, 202468.1868.1868.1868.1864.790.41%
Aug 5, 202467.9067.9067.9067.9064.52-1.99%
Aug 2, 202469.2869.2869.2869.2865.83-1.16%
Aug 1, 202470.0970.0970.0970.0966.60-0.85%