Sterling Capital Equity Income Fund Institutional Shares (BEGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.72
-0.23 (-1.05%)
Jun 13, 2025, 4:00 PM EDT
BEGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | - | -1.05% |
| Jun 12, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.50% |
| Jun 11, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.32% |
| Jun 10, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.05% |
| Jun 9, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.23% |
| Jun 6, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.87% |
| Jun 5, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.14% |
| Jun 4, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.23% |
| Jun 3, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.20% |
| Jun 2, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.09% |
| May 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.14% |
| May 29, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.42% |
| May 28, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.88% |
| May 27, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.69% |
| May 23, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.11% |
| May 22, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.46% |
| May 21, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.64% |
| May 20, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.09% |
| May 19, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.18% |
| May 16, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.96% |
| May 15, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.21% |
| May 14, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.37% |
| May 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% |
| May 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.11% |
| May 9, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| May 8, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.66% |
| May 7, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.81% |
| May 6, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.03% |
| May 5, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.19% |
| May 2, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.67% |
| May 1, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.80% |
| Apr 30, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.28% |
| Apr 29, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.33% |
| Apr 28, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.19% |
| Apr 25, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.29% |
| Apr 24, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.16% |
| Apr 23, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.58% |
| Apr 22, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 2.33% |
| Apr 21, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -2.28% |
| Apr 17, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.91% |
| Apr 16, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.09% |
| Apr 15, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.52% |
| Apr 14, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.76% |
| Apr 11, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.35% |
| Apr 10, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -2.35% |
| Apr 9, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 6.41% |
| Apr 8, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.09% |
| Apr 7, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.84% |
| Apr 4, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -5.35% |
| Apr 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.80% |