First Eagle Credit Opportunities Fund (FCAAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| May 17, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| May 16, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| May 15, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| May 14, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| May 13, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| May 10, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| May 09, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| May 08, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| May 07, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| May 06, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| May 03, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| May 02, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| May 01, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| Apr 30, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| Apr 30, 2024 | 0.197 Dividend | |||||
| Apr 29, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.26 | - |
| Apr 26, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.25 | - |
| Apr 25, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.24 | - |
| Apr 24, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.25 | - |
| Apr 23, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.25 | - |
| Apr 22, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.23 | - |
| Apr 19, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.22 | - |
| Apr 18, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.22 | - |
| Apr 17, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.23 | - |
| Apr 16, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.25 | - |
| Apr 15, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.26 | - |
| Apr 12, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.23 | - |
| Apr 11, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.23 | - |
| Apr 10, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.24 | - |
| Apr 09, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.27 | - |
| Apr 08, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.27 | - |
| Apr 05, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.28 | - |
| Apr 04, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.29 | - |
| Apr 03, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.31 | - |
| Apr 02, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.33 | - |
| Apr 01, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | - |
| Mar 28, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | - |
| Mar 27, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | - |
| Mar 26, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | - |
| Mar 25, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | - |
| Mar 22, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
| Mar 21, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
| Mar 20, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
| Mar 19, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.44 | - |
| Mar 18, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.43 | - |
| Mar 15, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.43 | - |
| Mar 14, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
| Mar 13, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
| Mar 12, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
| Mar 11, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | - |
| Mar 08, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
| Mar 07, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.40 | - |
| Mar 06, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.38 | - |
| Mar 05, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| Mar 04, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| Mar 01, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.34 | - |
| Feb 29, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.35 | - |
| Feb 28, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.34 | - |
| Feb 27, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.35 | - |
| Feb 26, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| Feb 23, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| Feb 22, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| Feb 21, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.35 | - |
| Feb 20, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| Feb 16, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| Feb 15, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| Feb 14, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.37 | - |
| Feb 13, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.38 | - |
| Feb 12, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.39 | - |
| Feb 09, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.39 | - |
| Feb 08, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.39 | - |
| Feb 07, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.39 | - |
| Feb 06, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.38 | - |
| Feb 05, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.39 | - |
| Feb 02, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.39 | - |
| Feb 01, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.40 | - |
| Jan 31, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.40 | - |
| Jan 30, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | - |
| Jan 29, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.44 | - |
| Jan 26, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.43 | - |
| Jan 25, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.43 | - |
| Jan 24, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.44 | - |
| Jan 23, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.44 | - |
| Jan 22, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.44 | - |
| Jan 19, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.44 | - |
| Jan 18, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.45 | - |
| Jan 17, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.45 | - |
| Jan 16, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.47 | - |
| Jan 12, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.48 | - |
| Jan 11, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.48 | - |
| Jan 10, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.48 | - |
| Jan 09, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.47 | - |
| Jan 08, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.47 | - |
| Jan 05, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.46 | - |
| Jan 04, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.46 | - |
| Jan 03, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.48 | - |
| Jan 02, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.48 | - |
| Dec 29, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.49 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.