UK markets close in 8 hours 4 minutes

First Eagle Global I (SGIIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
66.31-0.79 (-1.18%)
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202466.3166.3166.3166.3166.31-
29 Apr 202467.1067.1067.1067.1067.10-
26 Apr 202466.9266.9266.9266.9266.92-
25 Apr 202466.5966.5966.5966.5966.59-
24 Apr 202466.8866.8866.8866.8866.88-
23 Apr 202466.7466.7466.7466.7466.74-
22 Apr 202466.2966.2966.2966.2966.29-
19 Apr 202466.0966.0966.0966.0966.09-
18 Apr 202465.9765.9765.9765.9765.97-
17 Apr 202465.9365.9365.9365.9365.93-
16 Apr 202466.0866.0866.0866.0866.08-
15 Apr 202466.4166.4166.4166.4166.41-
12 Apr 202466.6266.6266.6266.6266.62-
11 Apr 202467.6067.6067.6067.6067.60-
10 Apr 202467.3567.3567.3567.3567.35-
09 Apr 202468.0068.0068.0068.0068.00-
08 Apr 202467.7467.7467.7467.7467.74-
05 Apr 202467.6967.6967.6967.6967.69-
04 Apr 202467.1967.1967.1967.1967.19-
03 Apr 202467.6567.6567.6567.6567.65-
02 Apr 202467.3867.3867.3867.3867.38-
01 Apr 202467.4867.4867.4867.4867.48-
28 Mar 202467.5967.5967.5967.5967.59-
27 Mar 202467.3767.3767.3767.3767.37-
26 Mar 202466.7866.7866.7866.7866.78-
25 Mar 202466.7766.7766.7766.7766.77-
22 Mar 202466.9466.9466.9466.9466.94-
21 Mar 202467.2567.2567.2567.2567.25-
20 Mar 202467.0967.0967.0967.0967.09-
19 Mar 202466.5866.5866.5866.5866.58-
18 Mar 202466.5466.5466.5466.5466.54-
15 Mar 202466.3466.3466.3466.3466.34-
14 Mar 202466.5466.5466.5466.5466.54-
13 Mar 202466.8666.8666.8666.8666.86-
12 Mar 202466.7066.7066.7066.7066.70-
11 Mar 202466.2966.2966.2966.2966.29-
08 Mar 202466.2166.2166.2166.2166.21-
07 Mar 202466.1566.1566.1566.1566.15-
06 Mar 202465.6465.6465.6465.6465.64-
05 Mar 202465.1765.1765.1765.1765.17-
04 Mar 202465.3065.3065.3065.3065.30-
01 Mar 202465.2265.2265.2265.2265.22-
29 Feb 202464.6764.6764.6764.6764.67-
28 Feb 202464.4264.4264.4264.4264.42-
27 Feb 202464.6364.6364.6364.6364.63-
26 Feb 202464.5264.5264.5264.5264.52-
23 Feb 202464.7964.7964.7964.7964.79-
22 Feb 202464.8464.8464.8464.8464.84-
21 Feb 202464.5564.5564.5564.5564.55-
20 Feb 202464.3764.3764.3764.3764.37-
16 Feb 202464.2964.2964.2964.2964.29-
15 Feb 202464.4164.4164.4164.4164.41-
14 Feb 202463.7963.7963.7963.7963.79-
13 Feb 202463.5063.5063.5063.5063.50-
12 Feb 202464.4964.4964.4964.4964.49-
09 Feb 202464.2564.2564.2564.2564.25-
08 Feb 202464.3064.3064.3064.3064.30-
07 Feb 202464.1264.1264.1264.1264.12-
06 Feb 202464.0664.0664.0664.0664.06-
05 Feb 202463.8363.8363.8363.8363.83-
02 Feb 202464.1964.1964.1964.1964.19-
01 Feb 202464.1764.1764.1764.1764.17-
31 Jan 202463.6263.6263.6263.6263.62-
30 Jan 202464.2164.2164.2164.2164.21-
29 Jan 202464.3064.3064.3064.3064.30-
26 Jan 202463.9763.9763.9763.9763.97-
25 Jan 202463.6863.6863.6863.6863.68-
24 Jan 202463.2663.2663.2663.2663.26-
23 Jan 202463.3463.3463.3463.3463.34-
22 Jan 202463.1463.1463.1463.1463.14-
19 Jan 202463.0063.0063.0063.0063.00-
18 Jan 202462.6462.6462.6462.6462.64-
17 Jan 202462.1862.1862.1862.1862.18-
16 Jan 202462.7962.7962.7962.7962.79-
12 Jan 202463.5063.5063.5063.5063.50-
11 Jan 202463.2063.2063.2063.2063.20-
10 Jan 202463.1863.1863.1863.1863.18-
09 Jan 202463.0063.0063.0063.0063.00-
08 Jan 202463.3463.3463.3463.3463.34-
05 Jan 202462.9862.9862.9862.9862.98-
04 Jan 202462.8762.8762.8762.8762.87-
03 Jan 202462.9362.9362.9362.9362.93-
02 Jan 202463.2663.2663.2663.2663.26-
29 Dec 202363.4463.4463.4463.4463.44-
28 Dec 202363.5463.5463.5463.5463.54-
27 Dec 202363.6263.6263.6263.6263.62-
26 Dec 202363.4363.4363.4363.4363.43-
22 Dec 202363.1763.1763.1763.1763.17-
21 Dec 202363.0763.0763.0763.0763.07-
20 Dec 202362.4462.4462.4462.4462.44-
19 Dec 202363.0563.0563.0563.0563.05-
18 Dec 202362.6062.6062.6062.6062.60-
15 Dec 202362.4462.4462.4462.4462.44-
14 Dec 202362.7262.7262.7262.7262.72-
13 Dec 202362.1562.1562.1562.1562.15-
12 Dec 202361.2461.2461.2461.2461.24-
11 Dec 202361.4861.4861.4861.4861.48-
08 Dec 202361.4061.4061.4061.4061.40-
07 Dec 202361.3961.3961.3961.3961.39-
06 Dec 202361.0661.0661.0661.0661.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...