UK markets close in 1 hour 37 minutes

Sterling Capital Equity Income R6 (STREX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.03-0.06 (-0.22%)
As of 08:05AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202427.0327.0327.0327.0327.03-
24 Apr 202427.0927.0927.0927.0927.09-
23 Apr 202426.9926.9926.9926.9926.99-
22 Apr 202426.8826.8826.8826.8826.88-
19 Apr 202426.6626.6626.6626.6626.66-
18 Apr 202426.5426.5426.5426.5426.54-
17 Apr 202426.4926.4926.4926.4926.49-
16 Apr 202426.5626.5626.5626.5626.56-
15 Apr 202426.5526.5526.5526.5526.55-
12 Apr 202427.0827.0827.0827.0827.08-
11 Apr 202427.0827.0827.0827.0827.08-
10 Apr 202427.1927.1927.1927.1927.19-
09 Apr 202427.6427.6427.6427.6427.64-
08 Apr 202427.5627.5627.5627.5627.56-
05 Apr 202427.4927.4927.4927.4927.49-
04 Apr 202427.2527.2527.2527.2527.25-
03 Apr 202427.5327.5327.5327.5327.53-
02 Apr 202427.5827.5827.5827.5827.58-
01 Apr 202427.8127.8127.8127.8127.81-
28 Mar 202427.9627.9627.9627.9627.96-
27 Mar 202427.8527.8527.8527.8527.85-
26 Mar 202427.5427.5427.5427.5427.54-
25 Mar 202427.5227.5227.5227.5227.52-
22 Mar 202427.6727.6727.6727.6727.67-
21 Mar 202427.8427.8427.8427.8427.84-
20 Mar 202427.6927.6927.6927.6927.69-
19 Mar 202427.5827.5827.5827.5827.58-
18 Mar 202427.3327.3327.3327.3327.33-
15 Mar 202427.3027.3027.3027.3027.30-
14 Mar 202427.3627.3627.3627.3627.36-
13 Mar 202427.4627.4627.4627.4627.46-
12 Mar 202427.3927.3927.3927.3927.39-
11 Mar 202427.2727.2727.2727.2727.27-
08 Mar 202427.1827.1827.1827.1827.18-
07 Mar 202427.3227.3227.3227.3227.32-
06 Mar 202427.1027.1027.1027.1027.10-
05 Mar 202426.9026.9026.9026.9026.90-
04 Mar 202427.1227.1227.1227.1227.12-
01 Mar 202427.1027.1027.1027.1027.10-
29 Feb 202426.9826.9826.9826.9826.98-
28 Feb 202426.9126.9126.9126.9126.91-
27 Feb 202426.9226.9226.9226.9226.92-
26 Feb 202426.8826.8826.8826.8826.88-
23 Feb 202427.0127.0127.0127.0127.01-
22 Feb 202426.9626.9626.9626.9626.96-
21 Feb 202426.6626.6626.6626.6626.66-
20 Feb 202426.5926.5926.5926.5926.59-
16 Feb 202426.4426.4426.4426.4426.44-
15 Feb 202426.4626.4626.4626.4626.46-
14 Feb 202426.1926.1926.1926.1926.19-
13 Feb 202426.0726.0726.0726.0726.07-
12 Feb 202426.5126.5126.5126.5126.51-
09 Feb 202426.4526.4526.4526.4526.45-
08 Feb 202426.4026.4026.4026.4026.40-
07 Feb 202426.2426.2426.2426.2426.24-
06 Feb 202426.0826.0826.0826.0826.08-
05 Feb 202425.9925.9925.9925.9925.99-
02 Feb 202426.2826.2826.2826.2826.28-
01 Feb 202426.2726.2726.2726.2726.27-
31 Jan 202426.0826.0826.0826.0826.08-
30 Jan 202426.3826.3826.3826.3826.38-
29 Jan 202426.3926.3926.3926.3926.39-
26 Jan 202426.3226.3226.3226.3226.32-
25 Jan 202426.2326.2326.2326.2326.23-
24 Jan 202426.0826.0826.0826.0826.08-
23 Jan 202426.2726.2726.2726.2726.27-
22 Jan 202426.2226.2226.2226.2226.22-
19 Jan 202426.0826.0826.0826.0826.08-
18 Jan 202425.8425.8425.8425.8425.84-
17 Jan 202425.8225.8225.8225.8225.82-
16 Jan 202425.9325.9325.9325.9325.93-
12 Jan 202426.0426.0426.0426.0426.04-
11 Jan 202426.0226.0226.0226.0226.02-
10 Jan 202426.0826.0826.0826.0826.08-
09 Jan 202426.0226.0226.0226.0226.02-
08 Jan 202426.1426.1426.1426.1426.14-
05 Jan 202425.9325.9325.9325.9325.93-
04 Jan 202425.8725.8725.8725.8725.87-
03 Jan 202425.9125.9125.9125.9125.91-
02 Jan 202426.1826.1826.1826.1826.18-
29 Dec 202326.1726.1726.1726.1726.17-
28 Dec 202326.2026.2026.2026.2026.20-
28 Dec 20230.128 Dividend
27 Dec 202326.2826.2826.2826.2826.15-
26 Dec 202326.2426.2426.2426.2426.11-
22 Dec 202326.1426.1426.1426.1426.01-
21 Dec 202326.0126.0126.0126.0125.88-
20 Dec 202325.7225.7225.7225.7225.59-
19 Dec 202326.0726.0726.0726.0725.94-
18 Dec 202325.9325.9325.9325.9325.80-
15 Dec 202325.9825.9825.9825.9825.85-
14 Dec 202326.1226.1226.1226.1225.99-
13 Dec 202325.8525.8525.8525.8525.72-
13 Dec 20230 Dividend
13 Dec 20232.138 Capital gain
12 Dec 202327.6027.6027.6027.6025.34-
11 Dec 202327.4727.4727.4727.4725.22-
08 Dec 202327.2627.2627.2627.2625.03-
07 Dec 202327.1527.1527.1527.1524.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...