Shelton Equity Income Fund Class K (EQTKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.50
-0.09 (-0.54%)
Oct 23, 2024, 4:00 PM EDT
EQTKX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 23, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.54% |
Oct 22, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.12% |
Oct 21, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.36% |
Oct 18, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.42% |
Oct 17, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Oct 16, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.30% |
Oct 15, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.66% |
Oct 14, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.48% |
Oct 11, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.67% |
Oct 10, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.18% |
Oct 9, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.73% |
Oct 8, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.74% |
Oct 7, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.79% |
Oct 4, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.86% |
Oct 3, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.25% |
Oct 2, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.25% |
Oct 1, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.73% |
Sep 30, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -2.33% |
Sep 27, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.31 | -0.12% |
Sep 26, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.33 | 0.30% |
Sep 25, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.28 | -0.18% |
Sep 24, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.31 | 0.18% |
Sep 23, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.28 | 0.24% |
Sep 20, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.24 | - |
Sep 19, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.24 | 1.27% |
Sep 18, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.04 | -0.24% |
Sep 17, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.08 | 0.06% |
Sep 16, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.07 | 0.36% |
Sep 13, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.01 | 0.49% |
Sep 12, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.93 | 0.55% |
Sep 11, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 15.84 | 0.68% |
Sep 10, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.74 | 0.19% |
Sep 9, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.71 | 0.94% |
Sep 6, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.56 | -1.17% |
Sep 5, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.75 | -0.37% |
Sep 4, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.81 | -0.06% |
Sep 3, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.82 | -1.75% |
Aug 30, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.10 | 0.85% |
Aug 29, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.96 | 0.12% |
Aug 28, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 15.94 | -0.49% |
Aug 27, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.02 | 0.18% |
Aug 26, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 15.99 | -0.06% |
Aug 23, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.00 | 0.74% |
Aug 22, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 15.88 | -0.61% |
Aug 21, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 15.98 | 0.31% |
Aug 20, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.93 | -0.12% |
Aug 19, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 15.95 | 0.80% |
Aug 16, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 15.83 | 0.12% |
Aug 15, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.81 | 1.18% |
Aug 14, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.62 | 0.44% |
Aug 13, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.55 | 1.08% |
Aug 12, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.39 | -0.13% |
Aug 9, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.41 | 0.44% |
Aug 8, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.34 | 2.07% |
Aug 7, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.03 | -0.52% |
Aug 6, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.11 | 1.11% |
Aug 5, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.94 | -2.23% |
Aug 2, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.28 | -1.57% |
Aug 1, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.52 | -0.87% |
Jul 31, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.66 | 1.07% |
Jul 30, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.49 | -0.19% |
Jul 29, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.52 | - |
Jul 26, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.52 | 1.01% |
Jul 25, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.37 | -0.25% |
Jul 24, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.41 | -1.25% |
Jul 23, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.60 | -0.37% |
Jul 22, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.66 | 0.63% |
Jul 19, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.56 | -0.37% |
Jul 18, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.62 | -0.74% |
Jul 17, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.74 | -0.86% |
Jul 16, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.87 | 0.74% |
Jul 15, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 15.76 | 0.19% |
Jul 12, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.73 | 0.44% |
Jul 11, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.66 | -0.19% |
Jul 10, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.69 | 0.69% |
Jul 9, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.58 | -0.19% |
Jul 8, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.61 | - |
Jul 5, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.61 | 0.38% |
Jul 3, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.55 | 0.13% |
Jul 2, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.53 | 0.31% |
Jul 1, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.48 | -0.13% |
Jun 28, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.50 | -2.45% |
Jun 27, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 15.50 | 0.06% |
Jun 26, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 15.49 | -0.06% |
Jun 25, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 15.50 | 0.12% |
Jun 24, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.49 | - |
Jun 21, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.49 | 0.12% |
Jun 20, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 15.47 | - |
Jun 18, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 15.47 | 0.25% |
Jun 17, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.43 | 0.49% |
Jun 14, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.35 | 0.12% |
Jun 13, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.33 | 0.06% |
Jun 12, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.32 | 0.31% |
Jun 11, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.28 | - |
Jun 10, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.28 | 0.37% |
Jun 7, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.22 | -0.06% |
Jun 6, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.23 | - |
Jun 5, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.23 | 0.88% |
Jun 4, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.10 | 0.06% |
Jun 3, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.09 | -0.25% |