Sterling Capital Equity Income Fund Institutional Shares (BEGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.01
-0.02 (-0.09%)
May 21, 2025, 8:05 AM EDT
BEGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 2, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.45% |
| Apr 1, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.05% |
| Mar 31, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.87% |
| Mar 28, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.62% |
| Mar 27, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.09 | -0.09% |
| Mar 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.11 | 0.27% |
| Mar 25, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | - |
| Mar 24, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | 1.23% |
| Mar 21, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.78 | -0.41% |
| Mar 20, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.87 | -0.50% |
| Mar 19, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 21.98 | 0.27% |
| Mar 18, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.92 | -0.14% |
| Mar 17, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.95 | 1.33% |
| Mar 14, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.66 | 1.64% |
| Mar 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.31 | -0.56% |
| Mar 12, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.43 | -0.37% |