Nasdaq - Delayed Quote USD

First Eagle Global A (SGENX)

66.46 +0.14 (+0.21%)
As of 8:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Mar 5, 2009 27.92 27.92 27.92 27.92 15.80 -
Mar 4, 2009 28.12 28.12 28.12 28.12 15.91 -
Mar 3, 2009 27.74 27.74 27.74 27.74 15.69 -
Mar 2, 2009 28.04 28.04 28.04 28.04 15.86 -
Feb 27, 2009 29.01 29.01 29.01 29.01 16.41 -
Feb 26, 2009 28.92 28.92 28.92 28.92 16.36 -
Feb 25, 2009 29.24 29.24 29.24 29.24 16.54 -
Feb 24, 2009 29.54 29.54 29.54 29.54 16.71 -
Feb 23, 2009 29.18 29.18 29.18 29.18 16.51 -
Feb 20, 2009 29.95 29.95 29.95 29.95 16.94 -
Feb 19, 2009 30.24 30.24 30.24 30.24 17.11 -
Feb 18, 2009 30.35 30.35 30.35 30.35 17.17 -
Feb 17, 2009 30.59 30.59 30.59 30.59 17.31 -
Feb 13, 2009 31.09 31.09 31.09 31.09 17.59 -
Feb 12, 2009 31.27 31.27 31.27 31.27 17.69 -
Feb 11, 2009 31.43 31.43 31.43 31.43 17.78 -
Feb 10, 2009 30.98 30.98 30.98 30.98 17.53 -
Feb 9, 2009 31.67 31.67 31.67 31.67 17.92 -
Feb 6, 2009 31.68 31.68 31.68 31.68 17.92 -
Feb 5, 2009 31.31 31.31 31.31 31.31 17.71 -
Feb 4, 2009 31.34 31.34 31.34 31.34 17.73 -
Feb 3, 2009 31.07 31.07 31.07 31.07 17.58 -
Feb 2, 2009 30.79 30.79 30.79 30.79 17.42 -
Jan 30, 2009 31.18 31.18 31.18 31.18 17.64 -
Jan 29, 2009 31.54 31.54 31.54 31.54 17.84 -
Jan 28, 2009 31.71 31.71 31.71 31.71 17.94 -
Jan 27, 2009 31.41 31.41 31.41 31.41 17.77 -
Jan 26, 2009 31.04 31.04 31.04 31.04 17.56 -
Jan 23, 2009 30.85 30.85 30.85 30.85 17.45 -
Jan 22, 2009 30.89 30.89 30.89 30.89 17.48 -
Jan 21, 2009 31.28 31.28 31.28 31.28 17.70 -
Jan 20, 2009 30.45 30.45 30.45 30.45 17.23 -
Jan 16, 2009 31.59 31.59 31.59 31.59 17.87 -
Jan 15, 2009 31.19 31.19 31.19 31.19 17.65 -
Jan 14, 2009 31.37 31.37 31.37 31.37 17.75 -
Jan 13, 2009 31.88 31.88 31.88 31.88 18.04 -
Jan 12, 2009 32.33 32.33 32.33 32.33 18.29 -
Jan 9, 2009 32.68 32.68 32.68 32.68 18.49 -
Jan 8, 2009 33.13 33.13 33.13 33.13 18.74 -
Jan 7, 2009 33.35 33.35 33.35 33.35 18.87 -
Jan 6, 2009 33.56 33.56 33.56 33.56 18.99 -
Jan 5, 2009 33.33 33.33 33.33 33.33 18.86 -
Jan 2, 2009 33.35 33.35 33.35 33.35 18.87 -
Dec 31, 2008 32.99 32.99 32.99 32.99 18.66 -
Dec 30, 2008 32.83 32.83 32.83 32.83 18.57 -
Dec 29, 2008 32.57 32.57 32.57 32.57 18.43 -
Dec 26, 2008 32.21 32.21 32.21 32.21 18.22 -
Dec 24, 2008 31.88 31.88 31.88 31.88 18.04 -
Dec 23, 2008 32.07 32.07 32.07 32.07 18.14 -
Dec 22, 2008 32.14 32.14 32.14 32.14 18.18 -
Dec 19, 2008 32.23 32.23 32.23 32.23 18.23 -
Dec 18, 2008 32.45 32.45 32.45 32.45 18.36 -
Dec 17, 2008 0.14 Dividend
Dec 17, 2008 33.00 33.00 33.00 33.00 18.67 -
Dec 17, 2008 2.31 Capital Gains
Dec 16, 2008 35.14 35.14 35.14 35.14 18.49 -
Dec 15, 2008 34.33 34.33 34.33 34.33 18.07 -
Dec 12, 2008 33.86 33.86 33.86 33.86 17.82 -
Dec 11, 2008 33.93 33.93 33.93 33.93 17.86 -
Dec 10, 2008 34.25 34.25 34.25 34.25 18.03 -
Dec 9, 2008 33.70 33.70 33.70 33.70 17.74 -
Dec 8, 2008 33.63 33.63 33.63 33.63 17.70 -
Dec 5, 2008 32.79 32.79 32.79 32.79 17.26 -
Dec 4, 2008 32.42 32.42 32.42 32.42 17.06 -
Dec 3, 2008 32.83 32.83 32.83 32.83 17.28 -
Dec 2, 2008 32.56 32.56 32.56 32.56 17.14 -
Dec 1, 2008 31.97 31.97 31.97 31.97 16.83 -
Nov 28, 2008 33.94 33.94 33.94 33.94 17.86 -
Nov 26, 2008 33.99 33.99 33.99 33.99 17.89 -
Nov 25, 2008 33.46 33.46 33.46 33.46 17.61 -
Nov 24, 2008 32.83 32.83 32.83 32.83 17.28 -
Nov 21, 2008 32.26 32.26 32.26 32.26 16.98 -
Nov 20, 2008 30.26 30.26 30.26 30.26 15.93 -
Nov 19, 2008 31.47 31.47 31.47 31.47 16.56 -
Nov 18, 2008 32.82 32.82 32.82 32.82 17.27 -
Nov 17, 2008 32.95 32.95 32.95 32.95 17.34 -
Nov 14, 2008 33.26 33.26 33.26 33.26 17.50 -
Nov 13, 2008 34.31 34.31 34.31 34.31 18.06 -
Nov 12, 2008 32.97 32.97 32.97 32.97 17.35 -
Nov 11, 2008 34.08 34.08 34.08 34.08 17.94 -
Nov 10, 2008 34.87 34.87 34.87 34.87 18.35 -
Nov 7, 2008 34.40 34.40 34.40 34.40 18.10 -
Nov 6, 2008 33.83 33.83 33.83 33.83 17.80 -
Nov 5, 2008 35.18 35.18 35.18 35.18 18.51 -
Nov 4, 2008 35.71 35.71 35.71 35.71 18.79 -
Nov 3, 2008 34.49 34.49 34.49 34.49 18.15 -
Oct 31, 2008 34.45 34.45 34.45 34.45 18.13 -
Oct 30, 2008 34.58 34.58 34.58 34.58 18.20 -
Oct 29, 2008 33.45 33.45 33.45 33.45 17.60 -
Oct 28, 2008 33.07 33.07 33.07 33.07 17.40 -
Oct 27, 2008 30.93 30.93 30.93 30.93 16.28 -
Oct 24, 2008 32.10 32.10 32.10 32.10 16.89 -
Oct 23, 2008 33.06 33.06 33.06 33.06 17.40 -
Oct 22, 2008 32.73 32.73 32.73 32.73 17.23 -
Oct 21, 2008 34.89 34.89 34.89 34.89 18.36 -
Oct 20, 2008 35.29 35.29 35.29 35.29 18.57 -
Oct 17, 2008 33.90 33.90 33.90 33.90 17.84 -
Oct 16, 2008 34.06 34.06 34.06 34.06 17.93 -
Oct 15, 2008 33.41 33.41 33.41 33.41 17.58 -
Oct 14, 2008 35.81 35.81 35.81 35.81 18.85 -
Oct 13, 2008 35.55 35.55 35.55 35.55 18.71 -
Oct 10, 2008 33.54 33.54 33.54 33.54 17.65 -
Oct 9, 2008 34.03 34.03 34.03 34.03 17.91 -
Oct 8, 2008 35.66 35.66 35.66 35.66 18.77 -
Oct 7, 2008 35.98 35.98 35.98 35.98 18.94 -
Oct 6, 2008 37.43 37.43 37.43 37.43 19.70 -
Oct 3, 2008 38.23 38.23 38.23 38.23 20.12 -
Oct 2, 2008 38.76 38.76 38.76 38.76 20.40 -
Oct 1, 2008 39.64 39.64 39.64 39.64 20.86 -
Sep 30, 2008 39.67 39.67 39.67 39.67 20.88 -
Sep 29, 2008 38.87 38.87 38.87 38.87 20.46 -
Sep 26, 2008 40.61 40.61 40.61 40.61 21.37 -
Sep 25, 2008 40.75 40.75 40.75 40.75 21.45 -
Sep 24, 2008 40.65 40.65 40.65 40.65 21.39 -
Sep 23, 2008 40.81 40.81 40.81 40.81 21.48 -
Sep 22, 2008 41.23 41.23 41.23 41.23 21.70 -
Sep 19, 2008 41.40 41.40 41.40 41.40 21.79 -
Sep 18, 2008 40.69 40.69 40.69 40.69 21.41 -
Sep 17, 2008 40.01 40.01 40.01 40.01 21.06 -
Sep 16, 2008 40.38 40.38 40.38 40.38 21.25 -
Sep 15, 2008 39.99 39.99 39.99 39.99 21.05 -
Sep 12, 2008 40.84 40.84 40.84 40.84 21.49 -
Sep 11, 2008 40.71 40.71 40.71 40.71 21.42 -
Sep 10, 2008 40.74 40.74 40.74 40.74 21.44 -
Sep 9, 2008 40.48 40.48 40.48 40.48 21.30 -
Sep 8, 2008 41.39 41.39 41.39 41.39 21.78 -
Sep 5, 2008 40.77 40.77 40.77 40.77 21.46 -
Sep 4, 2008 41.03 41.03 41.03 41.03 21.59 -
Sep 3, 2008 41.65 41.65 41.65 41.65 21.92 -
Sep 2, 2008 41.69 41.69 41.69 41.69 21.94 -
Aug 29, 2008 42.14 42.14 42.14 42.14 22.18 -
Aug 28, 2008 41.86 41.86 41.86 41.86 22.03 -
Aug 27, 2008 41.44 41.44 41.44 41.44 21.81 -
Aug 26, 2008 41.35 41.35 41.35 41.35 21.76 -
Aug 25, 2008 41.38 41.38 41.38 41.38 21.78 -
Aug 22, 2008 41.52 41.52 41.52 41.52 21.85 -
Aug 21, 2008 41.43 41.43 41.43 41.43 21.80 -
Aug 20, 2008 41.32 41.32 41.32 41.32 21.75 -
Aug 19, 2008 41.35 41.35 41.35 41.35 21.76 -
Aug 18, 2008 41.84 41.84 41.84 41.84 22.02 -
Aug 15, 2008 41.82 41.82 41.82 41.82 22.01 -
Aug 14, 2008 41.84 41.84 41.84 41.84 22.02 -
Aug 13, 2008 41.98 41.98 41.98 41.98 22.09 -
Aug 12, 2008 42.27 42.27 42.27 42.27 22.25 -
Aug 11, 2008 42.38 42.38 42.38 42.38 22.30 -
Aug 8, 2008 42.17 42.17 42.17 42.17 22.19 -
Aug 7, 2008 42.08 42.08 42.08 42.08 22.15 -
Aug 6, 2008 42.41 42.41 42.41 42.41 22.32 -
Aug 5, 2008 42.08 42.08 42.08 42.08 22.15 -
Aug 4, 2008 41.63 41.63 41.63 41.63 21.91 -
Aug 1, 2008 41.98 41.98 41.98 41.98 22.09 -
Jul 31, 2008 42.30 42.30 42.30 42.30 22.26 -
Jul 30, 2008 42.44 42.44 42.44 42.44 22.34 -
Jul 29, 2008 41.94 41.94 41.94 41.94 22.07 -
Jul 28, 2008 42.13 42.13 42.13 42.13 22.17 -
Jul 25, 2008 42.34 42.34 42.34 42.34 22.28 -
Jul 24, 2008 42.53 42.53 42.53 42.53 22.38 -
Jul 23, 2008 42.67 42.67 42.67 42.67 22.46 -
Jul 22, 2008 42.55 42.55 42.55 42.55 22.39 -
Jul 21, 2008 42.32 42.32 42.32 42.32 22.27 -
Jul 18, 2008 42.18 42.18 42.18 42.18 22.20 -
Jul 17, 2008 42.22 42.22 42.22 42.22 22.22 -
Jul 16, 2008 41.94 41.94 41.94 41.94 22.07 -
Jul 15, 2008 41.60 41.60 41.60 41.60 21.89 -
Jul 14, 2008 41.82 41.82 41.82 41.82 22.01 -
Jul 11, 2008 41.84 41.84 41.84 41.84 22.02 -
Jul 10, 2008 42.08 42.08 42.08 42.08 22.15 -
Jul 9, 2008 42.04 42.04 42.04 42.04 22.12 -
Jul 8, 2008 42.36 42.36 42.36 42.36 22.29 -
Jul 7, 2008 42.55 42.55 42.55 42.55 22.39 -
Jul 3, 2008 42.64 42.64 42.64 42.64 22.44 -
Jul 2, 2008 42.88 42.88 42.88 42.88 22.57 -
Jul 1, 2008 43.40 43.40 43.40 43.40 22.84 -
Jun 30, 2008 43.46 43.46 43.46 43.46 22.87 -
Jun 27, 2008 43.49 43.49 43.49 43.49 22.89 -
Jun 26, 2008 43.68 43.68 43.68 43.68 22.99 -
Jun 25, 2008 43.81 43.81 43.81 43.81 23.06 -
Jun 24, 2008 43.66 43.66 43.66 43.66 22.98 -
Jun 23, 2008 43.74 43.74 43.74 43.74 23.02 -
Jun 20, 2008 44.01 44.01 44.01 44.01 23.16 -
Jun 19, 2008 44.34 44.34 44.34 44.34 23.34 -
Jun 18, 2008 44.65 44.65 44.65 44.65 23.50 -
Jun 17, 2008 44.89 44.89 44.89 44.89 23.62 -
Jun 16, 2008 44.93 44.93 44.93 44.93 23.65 -
Jun 13, 2008 44.70 44.70 44.70 44.70 23.52 -
Jun 12, 2008 44.46 44.46 44.46 44.46 23.40 -
Jun 11, 2008 44.82 44.82 44.82 44.82 23.59 -
Jun 10, 2008 44.93 44.93 44.93 44.93 23.65 -
Jun 9, 2008 45.43 45.43 45.43 45.43 23.91 -
Jun 6, 2008 46.00 46.00 46.00 46.00 24.21 -
Jun 5, 2008 46.32 46.32 46.32 46.32 24.38 -
Jun 4, 2008 46.12 46.12 46.12 46.12 24.27 -
Jun 3, 2008 46.04 46.04 46.04 46.04 24.23 -
Jun 2, 2008 46.28 46.28 46.28 46.28 24.36 -
May 30, 2008 46.25 46.25 46.25 46.25 24.34 -
May 29, 2008 45.80 45.80 45.80 45.80 24.10 -
May 28, 2008 45.65 45.65 45.65 45.65 24.02 -
May 27, 2008 45.79 45.79 45.79 45.79 24.10 -
May 23, 2008 45.89 45.89 45.89 45.89 24.15 -
May 22, 2008 46.04 46.04 46.04 46.04 24.23 -
May 21, 2008 46.06 46.06 46.06 46.06 24.24 -
May 20, 2008 46.34 46.34 46.34 46.34 24.39 -
May 19, 2008 46.50 46.50 46.50 46.50 24.47 -
May 16, 2008 46.42 46.42 46.42 46.42 24.43 -

Related Tickers

BPTUX Baron Partners R6
142.91
+4.29%
 
BPTIX Baron Partners Institutional
142.94
+4.29%
 
BPTRX Baron Partners Retail
137.17
+4.29%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
42.12
+1.45%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
52.65
+1.45%
 
MISMX Matthews Emerging Markets Small Companies Fund
25.15
+1.33%
 
MSMLX Matthews EM Sm Coms Inv
25.17
+1.33%
 
BESIX William Blair Emerg Mkts Sm Cp Gr I
20.67
+1.17%
 
MBXIX Catalyst/Millburn Hedge Strategy I
39.69
+1.17%
 
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.73
+1.17%
 
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.03
+1.17%
 
MBXCX Catalyst/Millburn Hedge Strategy C
38.29
+1.16%
 
MBXAX Catalyst/Millburn Hedge Strategy A
39.39
+1.16%
 
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.34
+1.14%
 
FPBFX Fidelity Pacific Basin Fund
29.23
+1.14%
 
CNPSX Consumer Staples UltraSector ProFund Svc
62.28
+1.14%
 
CNPIX Consumer Staples UltraSector ProFund Inv
71.67
+1.13%
 
CVMIX Calvert Emerging Markets Equity I
16.51
+1.04%
 
CVMCX Calvert Emerging Markets Equity C
15.74
+1.03%
 
CVMAX Calvert Emerging Markets Equity A
16.36
+0.99%
 
CVMRX Calvert Emerging Markets Equity R6
16.45
+0.98%
 
EAFVX Eaton Vance Focused Value Opps A
19.94
+0.96%
 
EIFVX Eaton Vance Focused Value Opps I
20.06
+0.96%
 
BFGIX Baron Focused Growth Institutional
37.05
+0.95%
 
BFGUX Baron Focused Growth R6
37.08
+0.95%
 
ECFVX Eaton Vance Focused Value Opps C
19.28
+0.94%
 
BFGFX Baron Focused Growth Retail
35.42
+0.94%
 
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.16
+0.94%
 
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.19
+0.94%
 
PDEZX PGIM Jennison Emerging Markets Eq Opps Z
15.16
+0.93%
 
FDCPX Fidelity Select Tech Hardware
98.69
+0.93%
 
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
15.19
+0.93%
 
FEDDX Fidelity Emerging Markets Discovery
16.29
+0.93%
 
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.31
+0.93%
 
FEDIX Fidelity Advisor Emerg Mkts Discv I
16.34
+0.93%
 
MGSEX AMG Veritas Asia Pacific N
56.89
+0.92%
 
MSEIX AMG Veritas Asia Pacific I
62.42
+0.92%
 
FERIX Fidelity Advisor Emerging Asia I
42.29
+0.91%
 
FIQPX Fidelity Advisor Emerging Asia Z
42.29
+0.91%
 
BGRIX Baron Growth Instl
99.40
+0.90%
 
BGRFX Baron Growth Retail
94.00
+0.90%
 
FEDGX Fidelity Advisor Emerg Mkts Discv C
15.74
+0.90%
 
BGRUX Baron Growth R6
99.40
+0.89%
 
FEATX Fidelity Advisor Emerging Asia M
38.46
+0.89%
 
FERCX Fidelity Advisor Emerging Asia C
34.29
+0.88%
 
MIPTX Matthews Pacific Tiger Fund
18.39
+0.88%
 
MAPTX Matthews Pacific Tiger Investor
18.39
+0.88%
 
FEAAX Fidelity Advisor Emerging Asia A
40.32
+0.88%
 
FSEAX Fidelity Emerging Asia
41.62
+0.87%
 
BWBIX Baron WealthBuilder Institutional
17.69
+0.86%
 
WAESX Wasatch Emerging Markets Select Investor
15.69
+0.84%
 
RYSIX Rydex Electronics Inv
389.06
+0.81%
 
WIESX Wasatch Emerging Markets Select Instl
16.12
+0.81%
 
RYELX Rydex Electronics Fund
353.82
+0.81%
 
RYSAX Rydex Electronics H
342.83
+0.81%
 
RYSCX Rydex Electronics C
299.52
+0.81%
 
BWBFX Baron WealthBuilder Retail
17.42
+0.81%
 
BWBTX Baron WealthBuilder TA
17.68
+0.80%
 
FIJCX Fidelity Advisor Consumer Staples Z
93.69
+0.75%
 
FDCGX Fidelity Advisor Consumer Staples C
89.72
+0.75%
 
FDIGX Fidelity Advisor Consumer Staples I
93.81
+0.75%
 
FDFAX Fidelity Select Consumer Staples Port
94.10
+0.75%
 
FDAGX Fidelity Advisor Consumer Staples A
92.84
+0.75%
 
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
 
FJPNX Fidelity Japan
16.16
+0.75%
 
FDTGX Fidelity Advisor Consumer Staples M
91.64
+0.75%
 
FJPTX Fidelity Advisor Japan M
15.93
+0.70%
 
FPJAX Fidelity Japan Fund
16.03
+0.69%
 
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.69
+0.69%
 
FIQLX Fidelity Advisor Japan Z
16.12
+0.69%
 
FJPIX Fidelity Advisor Japan I
16.29
+0.68%
 
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.85
+0.67%
 
FIMKX Fidelity Advisor Focused Em Mkts I
29.91
+0.67%
 
GMEMX GMO Emerging Markets Fund
23.95
+0.67%
 
GEMNX GMO Emerging Markets R6
23.95
+0.67%
 
FTMKX Fidelity Advisor Focused Em Mkts M
29.45
+0.65%
 
FJPCX Fidelity Advisor Japan C
15.62
+0.64%
 
ERSTX Eaton Vance Large-Cap Value R
25.02
+0.64%
 
FAMKX Fidelity Advisor Focused Em Mkts A
29.77
+0.64%
 
EILVX Eaton Vance Large-Cap Value I
25.24
+0.64%
 
ECSTX Eaton Vance Large-Cap Value C
25.25
+0.64%
 
ERLVX Eaton Vance Large-Cap Value R6
25.26
+0.64%
 
GEMMX GMO Emerging Markets VI
23.71
+0.64%
 
GEMEX GMO Emerging Markets I
23.89
+0.63%
 
FUGAX Fidelity Advisor Utilities A
38.46
+0.63%
 
BMDIX Baird Mid Cap Growth Institutional
24.05
+0.63%
 
FAUFX Fidelity Advisor Utilities M
38.58
+0.63%
 
FSMEX Fidelity Select Medical Tech and Devcs
64.32
+0.63%
 
UOPIX ProFunds UltraNASDAQ-100 Inv
85.52
+0.62%
 
GMOEX GMO Emerging Markets Fund
24.35
+0.62%
 
FSUTX Fidelity Select Utilities
104.07
+0.62%
 
FUGCX Fidelity Advisor Utilities C
37.45
+0.62%
 
UOPSX ProFunds UltraNASDAQ-100 Svc
58.99
+0.61%
 
RYCCX Rydex NASDAQ-100 2x Strategy Fund
311.38
+0.61%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
431.23
+0.61%
 
FIKIX Fidelity Advisor Utilities Z
39.45
+0.61%
 
FUGIX Fidelity Advisor Utilities I
39.48
+0.61%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
431.10
+0.61%
 
EHSTX Eaton Vance Large-Cap Value A
25.10
+0.60%
 
BIAVX Brown Advisory Beutel GoodmanLg-CpValInv
15.09
+0.60%