U.S. markets close in 27 minutes

Sterling Capital Equity Income R6 (STREX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
27.91+0.05 (+0.18%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 2024------
21 may 202427.9127.9127.9127.9127.91-
20 may 202427.8627.8627.8627.8627.86-
17 may 202427.9227.9227.9227.9227.92-
16 may 202427.8327.8327.8327.8327.83-
15 may 202427.8427.8427.8427.8427.84-
14 may 202427.5927.5927.5927.5927.59-
13 may 202427.5227.5227.5227.5227.52-
10 may 202427.5327.5327.5327.5327.53-
09 may 202427.4327.4327.4327.4327.43-
08 may 202427.2927.2927.2927.2927.29-
07 may 202427.3027.3027.3027.3027.30-
06 may 202427.2727.2727.2727.2727.27-
03 may 202427.0527.0527.0527.0527.05-
02 may 202426.8426.8426.8426.8426.84-
01 may 202426.7426.7426.7426.7426.74-
30 abr 202426.8726.8726.8726.8726.87-
29 abr 202427.1327.1327.1327.1327.13-
26 abr 202427.0127.0127.0127.0127.01-
25 abr 202427.0327.0327.0327.0327.03-
24 abr 202427.0927.0927.0927.0927.09-
23 abr 202426.9926.9926.9926.9926.99-
22 abr 202426.8826.8826.8826.8826.88-
19 abr 202426.6626.6626.6626.6626.66-
18 abr 202426.5426.5426.5426.5426.54-
17 abr 202426.4926.4926.4926.4926.49-
16 abr 202426.5626.5626.5626.5626.56-
15 abr 202426.5526.5526.5526.5526.55-
12 abr 202427.0827.0827.0827.0827.08-
11 abr 202427.0827.0827.0827.0827.08-
10 abr 202427.1927.1927.1927.1927.19-
09 abr 202427.6427.6427.6427.6427.64-
08 abr 202427.5627.5627.5627.5627.56-
05 abr 202427.4927.4927.4927.4927.49-
04 abr 202427.2527.2527.2527.2527.25-
03 abr 202427.5327.5327.5327.5327.53-
02 abr 202427.5827.5827.5827.5827.58-
01 abr 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 ene 202426.0826.0826.0826.0826.08-
30 ene 202426.3826.3826.3826.3826.38-
29 ene 202426.3926.3926.3926.3926.39-
26 ene 202426.3226.3226.3226.3226.32-
25 ene 202426.2326.2326.2326.2326.23-
24 ene 202426.0826.0826.0826.0826.08-
23 ene 202426.2726.2726.2726.2726.27-
22 ene 202426.2226.2226.2226.2226.22-
19 ene 202426.0826.0826.0826.0826.08-
18 ene 202425.8425.8425.8425.8425.84-
17 ene 202425.8225.8225.8225.8225.82-
16 ene 202425.9325.9325.9325.9325.93-
12 ene 202426.0426.0426.0426.0426.04-
11 ene 202426.0226.0226.0226.0226.02-
10 ene 202426.0826.0826.0826.0826.08-
09 ene 202426.0226.0226.0226.0226.02-
08 ene 202426.1426.1426.1426.1426.14-
05 ene 202425.9325.9325.9325.9325.93-
04 ene 202425.8725.8725.8725.8725.87-
03 ene 202425.9125.9125.9125.9125.91-
02 ene 202426.1826.1826.1826.1826.18-
29 dic 202326.1726.1726.1726.1726.17-
*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...