Sterling Capital Equity Income Fund (BCEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.04
0.00 (0.00%)
Aug 29, 2025, 4:00 PM EDT
BCEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.36% |
| Sep 2, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.23% |
| Aug 29, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| Aug 28, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.23% |
| Aug 27, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.18% |
| Aug 26, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.14% |
| Aug 25, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.59% |
| Aug 22, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.28% |
| Aug 21, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.14% |
| Aug 20, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.18% |
| Aug 19, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.55% |
| Aug 18, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.23% |
| Aug 15, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.09% |
| Aug 14, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.37% |
| Aug 13, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.92% |
| Aug 12, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.84% |
| Aug 11, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.19% |
| Aug 8, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.61% |
| Aug 7, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.14% |
| Aug 6, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| Aug 5, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.28% |
| Aug 4, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.08% |
| Aug 1, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -1.03% |
| Jul 31, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.65% |
| Jul 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.37% |
| Jul 29, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.32% |
| Jul 28, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.69% |
| Jul 25, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.46% |
| Jul 24, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.37% |
| Jul 23, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.37% |
| Jul 22, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.17% |
| Jul 21, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.60% |
| Jul 18, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.14% |
| Jul 17, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.37% |
| Jul 16, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.37% |
| Jul 15, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.57% |
| Jul 14, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.23% |
| Jul 11, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.82% |
| Jul 10, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.41% |
| Jul 9, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.14% |
| Jul 8, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.14% |
| Jul 7, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.78% |
| Jul 3, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.41% |
| Jul 2, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.37% |
| Jul 1, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.92% |
| Jun 30, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.70% |
| Jun 27, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.09% |
| Jun 26, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.44 | 0.42% |
| Jun 25, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.35 | -0.79% |
| Jun 24, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.52 | 0.80% |