Sterling Capital Equity Income Fund Class C (BCEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.24
-0.22 (-1.03%)
Aug 1, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 23, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.35 | 0.75% |
| Jun 20, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.19 | -0.24% |
| Jun 18, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.24 | 0.05% |
| Jun 17, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.23 | -0.65% |
| Jun 16, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.37 | 0.66% |
| Jun 13, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.23 | -1.07% |
| Jun 12, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.46 | 0.51% |
| Jun 11, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.35 | -0.33% |
| Jun 10, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.42 | 0.05% |
| Jun 9, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.41 | -0.23% |
| Jun 6, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.46 | 0.89% |
| Jun 5, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.27 | -0.19% |
| Jun 4, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.31 | -0.23% |
| Jun 3, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.36 | 1.23% |
| Jun 2, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.10 | -0.09% |
| May 30, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.12 | 0.09% |
| May 29, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.10 | 0.48% |
| May 28, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.00 | -0.90% |
| May 27, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.19 | 1.68% |
| May 23, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.84 | -1.14% |
| May 22, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.08 | -0.47% |
| May 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | -1.62% |