Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,212.77 +4,219.65 (+6.30%) CMC Crypto 200
1,541.21 +52.67 (+3.54%)
First Eagle Credit Opportunities Fund (FCAAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 17 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 16 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 15 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 14 May 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 13 May 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 10 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 09 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 08 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 07 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 06 May 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 03 May 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 02 May 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 01 May 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 30 Apr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 30 Apr 2024 | 0.197 Dividend | |||||
| 29 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.26 | - |
| 26 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.25 | - |
| 25 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.24 | - |
| 24 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.25 | - |
| 23 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.25 | - |
| 22 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.23 | - |
| 19 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.22 | - |
| 18 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.22 | - |
| 17 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.23 | - |
| 16 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.25 | - |
| 15 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.26 | - |
| 12 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.23 | - |
| 11 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.23 | - |
| 10 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.24 | - |
| 09 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.27 | - |
| 08 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.27 | - |
| 05 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.28 | - |
| 04 Apr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.29 | - |
| 03 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.31 | - |
| 02 Apr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.33 | - |
| 01 Apr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | - |
| 28 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | - |
| 27 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | - |
| 26 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | - |
| 25 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | - |
| 22 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
| 21 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
| 20 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
| 19 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.44 | - |
| 18 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.43 | - |
| 15 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.43 | - |
| 14 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
| 13 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
| 12 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
| 11 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | - |
| 08 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
| 07 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.40 | - |
| 06 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.38 | - |
| 05 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| 04 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| 01 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.34 | - |
| 29 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.35 | - |
| 28 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.34 | - |
| 27 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.35 | - |
| 26 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| 23 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| 22 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| 21 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.35 | - |
| 20 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| 16 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| 15 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| 14 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| 13 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.38 | - |
| 12 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.39 | - |
| 09 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.39 | - |
| 08 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.39 | - |
| 07 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.39 | - |
| 06 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.38 | - |
| 05 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.39 | - |
| 02 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.39 | - |
| 01 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.40 | - |
| 31 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.40 | - |
| 30 Jan 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | - |
| 29 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.44 | - |
| 26 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.43 | - |
| 25 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.43 | - |
| 24 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.44 | - |
| 23 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.44 | - |
| 22 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.44 | - |
| 19 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.44 | - |
| 18 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.45 | - |
| 17 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.45 | - |
| 16 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.47 | - |
| 12 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.48 | - |
| 11 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.48 | - |
| 10 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.48 | - |
| 09 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.47 | - |
| 08 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.47 | - |
| 05 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.46 | - |
| 04 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.46 | - |
| 03 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.48 | - |
| 02 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.48 | - |
| 29 Dec 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.49 | - |
| 28 Dec 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.