Easterly Global Real Estate Fund Class C (JACRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.12
+0.01 (0.07%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | - | 0.07% |
| Jul 31, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.63% |
| Jul 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% |
| Jul 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.63% |
| Jul 28, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.17% |
| Jul 25, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.34% |
| Jul 24, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.55% |
| Jul 23, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.20% |
| Jul 22, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.10% |
| Jul 21, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.70% |
| Jul 18, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.07% |
| Jul 17, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| Jul 16, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.91% |
| Jul 15, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.84% |
| Jul 14, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.28% |
| Jul 11, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.07% |
| Jul 10, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.28% |
| Jul 9, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.90% |
| Jul 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% |
| Jul 7, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.96% |
| Jul 3, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| Jul 2, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.55% |
| Jul 1, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| Jun 30, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.62% |
| Jun 27, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.21% |
| Jun 26, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.14% |
| Jun 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.49 | -1.42% |
| Jun 24, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.70 | 0.27% |
| Jun 23, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.66 | 1.17% |
| Jun 20, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.49 | -0.07% |
| Jun 18, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.50 | 0.28% |
| Jun 17, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.47 | - |
| Jun 16, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.47 | -0.07% |
| Jun 13, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.47 | -0.82% |
| Jun 12, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.59 | 0.69% |
| Jun 11, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.49 | -0.21% |
| Jun 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.52 | 0.69% |
| Jun 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | 0.21% |
| Jun 6, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.40 | 0.14% |
| Jun 5, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.38 | -0.07% |
| Jun 4, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.39 | 0.21% |
| Jun 3, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.36 | -0.48% |
| Jun 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | 0.21% |
| May 30, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.40 | 0.28% |
| May 29, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.36 | 0.77% |
| May 28, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.25 | -0.42% |
| May 27, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.31 | 1.05% |
| May 23, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.16 | 0.71% |
| May 22, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.06 | -0.56% |
| May 21, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.14 | -1.66% |