Steward Covered Call Income Fund Class A (SCJAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.99
-0.02 (-0.25%)
At close: May 19, 2026
SCJAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.25% |
| May 18, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.50% |
| May 15, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.99% |
| May 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | 0.25% |
| May 13, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.98 | - |
| May 12, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.98 | 0.12% |
| May 11, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.97 | -0.12% |
| May 8, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.98 | -0.12% |
| May 7, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.99 | -0.12% |
| May 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | 0.63% |
| May 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | 0.38% |
| May 4, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.92 | -0.38% |
| May 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | 0.13% |
| Apr 30, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.94 | 1.14% |
| Apr 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | - |
| Apr 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | - |
| Apr 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | -0.13% |
| Apr 24, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | 0.13% |
| Apr 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | -0.13% |
| Apr 22, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | 0.38% |
| Apr 21, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.83 | -0.63% |
| Apr 20, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.88 | -0.13% |
| Apr 17, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.89 | 0.25% |
| Apr 16, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.83 | 0.13% |
| Apr 15, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.82 | 0.51% |
| Apr 14, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.78 | 0.64% |
| Apr 13, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.73 | 0.77% |
| Apr 10, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.67 | -0.26% |
| Apr 9, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.69 | 0.39% |
| Apr 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | 1.84% |
| Apr 7, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.52 | - |
| Apr 6, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.52 | 0.53% |
| Apr 2, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.48 | - |
| Apr 1, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.48 | 0.66% |
| Mar 31, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.43 | 2.59% |
| Mar 30, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.24 | -0.14% |
| Mar 27, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.25 | -1.61% |
| Mar 26, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.37 | -1.58% |
| Mar 25, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.49 | 0.53% |
| Mar 24, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.45 | -0.66% |
| Mar 23, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.50 | 1.07% |
| Mar 20, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.42 | -1.05% |
| Mar 19, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.50 | -0.13% |
| Mar 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | -1.17% |
| Mar 17, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.60 | 0.26% |
| Mar 16, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.58 | 0.92% |
| Mar 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | -1.04% |
| Mar 12, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.54 | -1.29% |
| Mar 11, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.64 | - |
| Mar 10, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.64 | -0.13% |