Steward Covered Call Income Fund Class R6 (SCJKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.95
-0.02 (-0.25%)
At close: May 19, 2026
SCJKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.25% |
| May 18, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.50% |
| May 15, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.00% |
| May 14, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.96 | 0.25% |
| May 13, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.94 | - |
| May 12, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.94 | 0.25% |
| May 11, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.92 | -0.25% |
| May 8, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.94 | -0.12% |
| May 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | -0.12% |
| May 6, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.96 | 0.63% |
| May 5, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.91 | 0.38% |
| May 4, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.88 | -0.38% |
| May 1, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.91 | 0.25% |
| Apr 30, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.89 | 1.02% |
| Apr 29, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | - |
| Apr 28, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | - |
| Apr 27, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | -0.13% |
| Apr 24, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.82 | 0.13% |
| Apr 23, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | -0.13% |
| Apr 22, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.82 | 0.38% |
| Apr 21, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.79 | -0.63% |
| Apr 20, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.84 | -0.13% |
| Apr 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | 0.25% |
| Apr 16, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.78 | 0.13% |
| Apr 15, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.77 | 0.51% |
| Apr 14, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.74 | 0.64% |
| Apr 13, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.69 | 0.78% |
| Apr 10, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.63 | -0.26% |
| Apr 9, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.65 | 0.39% |
| Apr 8, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.62 | 1.85% |
| Apr 7, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.48 | - |
| Apr 6, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.48 | 0.53% |
| Apr 2, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.44 | - |
| Apr 1, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.44 | 0.67% |
| Mar 31, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.39 | 2.61% |
| Mar 30, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.20 | -0.14% |
| Mar 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | -1.75% |
| Mar 26, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.34 | -1.46% |
| Mar 25, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.45 | 0.53% |
| Mar 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | -0.66% |
| Mar 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | 1.07% |
| Mar 20, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.38 | -1.06% |
| Mar 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | -0.13% |
| Mar 18, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.47 | -1.18% |
| Mar 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | 0.26% |