UK markets close in 28 minutes

First Eagle Overseas A (SGOVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.73-0.06 (-0.24%)
As of 08:06AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024------
15 Apr 202424.7324.7324.7324.7324.73-
12 Apr 202424.7924.7924.7924.7924.79-
11 Apr 202425.1625.1625.1625.1625.16-
10 Apr 202425.0725.0725.0725.0725.07-
09 Apr 202425.2925.2925.2925.2925.29-
08 Apr 202425.2125.2125.2125.2125.21-
05 Apr 202425.1825.1825.1825.1825.18-
04 Apr 202425.0325.0325.0325.0325.03-
03 Apr 202425.1525.1525.1525.1525.15-
02 Apr 202425.0425.0425.0425.0425.04-
01 Apr 202425.0625.0625.0625.0625.06-
28 Mar 202425.0825.0825.0825.0825.08-
27 Mar 202425.0325.0325.0325.0325.03-
26 Mar 202424.8724.8724.8724.8724.87-
25 Mar 202424.8124.8124.8124.8124.81-
22 Mar 202424.8824.8824.8824.8824.88-
21 Mar 202425.0125.0125.0125.0125.01-
20 Mar 202424.9824.9824.9824.9824.98-
19 Mar 202424.7824.7824.7824.7824.78-
18 Mar 202424.8324.8324.8324.8324.83-
15 Mar 202424.8724.8724.8724.8724.87-
14 Mar 202424.9524.9524.9524.9524.95-
13 Mar 202425.0925.0925.0925.0925.09-
12 Mar 202425.0325.0325.0325.0325.03-
11 Mar 202424.8824.8824.8824.8824.88-
08 Mar 202424.8924.8924.8924.8924.89-
07 Mar 202424.8724.8724.8724.8724.87-
06 Mar 202424.6624.6624.6624.6624.66-
05 Mar 202424.4624.4624.4624.4624.46-
04 Mar 202424.4724.4724.4724.4724.47-
01 Mar 202424.4924.4924.4924.4924.49-
29 Feb 202424.2824.2824.2824.2824.28-
28 Feb 202424.2524.2524.2524.2524.25-
27 Feb 202424.3724.3724.3724.3724.37-
26 Feb 202424.3724.3724.3724.3724.37-
23 Feb 202424.4324.4324.4324.4324.43-
22 Feb 202424.4924.4924.4924.4924.49-
21 Feb 202424.4124.4124.4124.4124.41-
20 Feb 202424.3624.3624.3624.3624.36-
16 Feb 202424.2424.2424.2424.2424.24-
15 Feb 202424.2224.2224.2224.2224.22-
14 Feb 202423.9623.9623.9623.9623.96-
13 Feb 202423.8823.8823.8823.8823.88-
12 Feb 202424.2024.2024.2024.2024.20-
09 Feb 202424.1224.1224.1224.1224.12-
08 Feb 202424.1624.1624.1624.1624.16-
07 Feb 202424.1024.1024.1024.1024.10-
06 Feb 202424.1124.1124.1124.1124.11-
05 Feb 202423.9823.9823.9823.9823.98-
02 Feb 202424.0924.0924.0924.0924.09-
01 Feb 202424.2424.2424.2424.2424.24-
31 Jan 202424.0024.0024.0024.0024.00-
30 Jan 202424.1524.1524.1524.1524.15-
29 Jan 202424.1624.1624.1624.1624.16-
26 Jan 202424.0424.0424.0424.0424.04-
25 Jan 202423.8923.8923.8923.8923.89-
24 Jan 202423.8223.8223.8223.8223.82-
23 Jan 202423.8723.8723.8723.8723.87-
22 Jan 202423.7923.7923.7923.7923.79-
19 Jan 202423.7923.7923.7923.7923.79-
18 Jan 202423.7323.7323.7323.7323.73-
17 Jan 202423.5623.5623.5623.5623.56-
16 Jan 202423.8623.8623.8623.8623.86-
12 Jan 202424.2224.2224.2224.2224.22-
11 Jan 202424.1324.1324.1324.1324.13-
10 Jan 202424.1124.1124.1124.1124.11-
09 Jan 202424.0324.0324.0324.0324.03-
08 Jan 202424.1424.1424.1424.1424.14-
05 Jan 202424.0224.0224.0224.0224.02-
04 Jan 202424.0324.0324.0324.0324.03-
03 Jan 202424.0324.0324.0324.0324.03-
02 Jan 202424.1024.1024.1024.1024.10-
29 Dec 202324.2424.2424.2424.2424.24-
28 Dec 202324.2124.2124.2124.2124.21-
27 Dec 202324.2424.2424.2424.2424.24-
26 Dec 202324.0824.0824.0824.0824.08-
22 Dec 202323.9923.9923.9923.9923.99-
21 Dec 202323.9923.9923.9923.9923.99-
20 Dec 202323.7423.7423.7423.7423.74-
19 Dec 202323.9523.9523.9523.9523.95-
18 Dec 202323.7923.7923.7923.7923.79-
15 Dec 202323.7723.7723.7723.7723.77-
14 Dec 202323.9323.9323.9323.9323.93-
13 Dec 202323.7623.7623.7623.7623.76-
12 Dec 202323.4623.4623.4623.4623.46-
11 Dec 202323.4923.4923.4923.4923.49-
08 Dec 202323.5023.5023.5023.5023.50-
07 Dec 202323.5023.5023.5023.5023.50-
06 Dec 202323.4023.4023.4023.4023.40-
05 Dec 202323.4223.4223.4223.4223.42-
05 Dec 20230.411 Dividend
05 Dec 20230.131 Capital gain
04 Dec 202324.0424.0424.0424.0423.50-
01 Dec 202324.2424.2424.2424.2423.69-
30 Nov 202324.0124.0124.0124.0123.47-
29 Nov 202324.0524.0524.0524.0523.51-
28 Nov 202324.0924.0924.0924.0923.55-
27 Nov 202324.0024.0024.0024.0023.46-
24 Nov 202324.0324.0324.0324.0323.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...