BlackRock Advantage Small Cap Gr Inv A (CSGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.41
+0.46 (3.30%)
Aug 22, 2025, 4:00 PM EDT
CSGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.58% |
| Aug 20, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.29% |
| Aug 19, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.63% |
| Aug 18, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.50% |
| Aug 15, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.07% |
| Aug 14, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.19% |
| Aug 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.71% |
| Aug 12, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 2.71% |
| Aug 11, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.22% |
| Aug 8, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.22% |
| Aug 7, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.37% |
| Aug 6, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.07% |
| Aug 5, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.07% |
| Aug 4, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 2.32% |
| Aug 1, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.76% |
| Jul 31, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.80% |
| Jul 30, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.29% |
| Jul 29, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.44% |
| Jul 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Jul 25, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.59% |
| Jul 24, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.01% |
| Jul 23, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1.69% |
| Jul 22, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.07% |
| Jul 21, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.51% |
| Jul 18, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.66% |
| Jul 17, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.96% |
| Jul 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.04% |
| Jul 15, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.46% |
| Jul 14, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.96% |
| Jul 11, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.53% |
| Jul 10, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.15% |
| Jul 9, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.25% |
| Jul 8, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.37% |
| Jul 7, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.46% |
| Jul 3, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.25% |
| Jul 2, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.89% |
| Jul 1, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.07% |
| Jun 30, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.30% |
| Jun 27, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.22% |
| Jun 26, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.44% |
| Jun 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.20% |
| Jun 24, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.67% |
| Jun 23, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.77% |
| Jun 20, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.15% |
| Jun 18, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.31% |
| Jun 17, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.91% |
| Jun 16, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.31% |
| Jun 13, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.82% |
| Jun 12, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.38% |
| Jun 11, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.23% |