Segall Bryant & Hamll Intl Eq Inst (CIEQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.96
+0.10 (0.84%)
May 9, 2025, 4:00 PM EDT
CIEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.84% |
| May 8, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.42% |
| May 7, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.17% |
| May 6, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.17% |
| May 5, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| May 2, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.53% |
| May 1, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.68% |
| Apr 30, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.08% |
| Apr 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.08% |
| Apr 28, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.20% |
| Apr 25, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.43% |
| Apr 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.31% |
| Apr 23, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.35% |
| Apr 22, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.15% |
| Apr 21, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.27% |
| Apr 17, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.81% |
| Apr 16, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% |
| Apr 15, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.90% |
| Apr 14, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.37% |
| Apr 11, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 2.63% |
| Apr 10, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.65% |
| Apr 9, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 5.30% |
| Apr 8, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% |
| Apr 7, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.49% |
| Apr 4, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -6.37% |
| Apr 3, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.94% |
| Apr 2, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.18% |
| Apr 1, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Mar 31, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.22% |
| Mar 28, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.86% |
| Mar 27, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.17% |
| Mar 26, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.69% |
| Mar 25, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.61% |
| Mar 24, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.09% |
| Mar 21, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.60% |
| Mar 20, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.85% |
| Mar 19, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.09% |
| Mar 18, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.69% |
| Mar 17, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.04% |
| Mar 14, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.76% |
| Mar 13, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.70% |
| Mar 12, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.44% |
| Mar 11, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.35% |
| Mar 10, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -2.14% |
| Mar 7, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.30% |
| Mar 6, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.09% |
| Mar 5, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 2.77% |
| Mar 4, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Mar 3, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.63% |
| Feb 28, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.18% |