Sterling Capital Equity Income Fund (BCEGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 02 jul 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 01 jul 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 28 jun 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 27 jun 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 26 jun 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 25 jun 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 24 jun 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 21 jun 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 20 jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 18 jun 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 17 jun 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 14 jun 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 13 jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 12 jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 11 jun 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 10 jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 07 jun 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 06 jun 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 05 jun 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 04 jun 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 03 jun 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 31 may 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 30 may 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 29 may 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 28 may 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 24 may 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 23 may 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 22 may 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 21 may 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 20 may 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 17 may 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 16 may 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 15 may 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 14 may 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 13 may 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 10 may 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 09 may 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 08 may 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 07 may 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 06 may 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 03 may 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 02 may 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 01 may 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 30 abr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 29 abr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 26 abr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 25 abr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 24 abr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 23 abr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 22 abr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 19 abr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 18 abr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 17 abr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 16 abr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 15 abr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 12 abr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 11 abr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 10 abr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 09 abr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 08 abr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 05 abr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 04 abr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 03 abr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 02 abr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 01 abr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 28 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 27 mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 27 mar 2024 | 0.015 Dividendo | |||||
| 26 mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.02 | - |
| 25 mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.01 | - |
| 22 mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.14 | - |
| 21 mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.31 | - |
| 20 mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.17 | - |
| 19 mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.07 | - |
| 18 mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.83 | - |
| 15 mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.80 | - |
| 14 mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.86 | - |
| 13 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.95 | - |
| 12 mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.90 | - |
| 11 mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.78 | - |
| 08 mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.69 | - |
| 07 mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.83 | - |
| 06 mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.61 | - |
| 05 mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.42 | - |
| 04 mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.64 | - |
| 01 mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.61 | - |
| 29 feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.50 | - |
| 28 feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.43 | - |
| 27 feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.44 | - |
| 26 feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.40 | - |
| 23 feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.53 | - |
| 22 feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.48 | - |
| 21 feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.19 | - |
| 20 feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.12 | - |
| 16 feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.97 | - |
| 15 feb 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.00 | - |
| 14 feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.73 | - |
| 13 feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.62 | - |
| 12 feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.05 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.