Sterling Capital Real Estate Fund Institutional (STMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.88
+0.03 (0.09%)
Apr 24, 2025, 8:07 AM EDT
STMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | - | - |
| Apr 23, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.09% |
| Apr 22, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.93% |
| Apr 21, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -2.01% |
| Apr 17, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 1.48% |
| Apr 16, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.09% |
| Apr 15, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.35% |
| Apr 14, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 1.94% |
| Apr 11, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 1.42% |
| Apr 10, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -2.07% |
| Apr 9, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 5.72% |
| Apr 8, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -2.59% |
| Apr 7, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -2.93% |
| Apr 4, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -4.22% |
| Apr 3, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -3.07% |
| Apr 2, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.39% |
| Apr 1, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.25% |
| Mar 31, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.00% |
| Mar 28, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.55% |
| Mar 27, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 35.84 | -0.17% |
| Mar 26, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 35.90 | 0.50% |
| Mar 25, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.72 | -1.07% |
| Mar 24, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.11 | 1.62% |
| Mar 21, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.54 | -1.11% |
| Mar 20, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 35.93 | -0.19% |
| Mar 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.00 | 0.08% |
| Mar 18, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 35.97 | -0.44% |
| Mar 17, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.13 | 1.59% |
| Mar 14, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.57 | 1.71% |
| Mar 13, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 34.97 | -1.73% |
| Mar 12, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.59 | -0.47% |
| Mar 11, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.75 | -0.85% |
| Mar 10, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.06 | -0.96% |
| Mar 7, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.41 | 0.60% |
| Mar 6, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.19 | -2.33% |
| Mar 5, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.06 | 0.95% |
| Mar 4, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.71 | -1.23% |
| Mar 3, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.17 | 0.67% |
| Feb 28, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 36.92 | 0.84% |
| Feb 27, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.61 | 0.63% |
| Feb 26, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.38 | -0.65% |
| Feb 25, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.62 | 1.35% |
| Feb 24, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.13 | 0.28% |
| Feb 21, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.03 | -0.93% |
| Feb 20, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.37 | 0.72% |
| Feb 19, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.11 | -0.14% |
| Feb 18, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.16 | 0.50% |
| Feb 14, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 35.98 | -0.44% |
| Feb 13, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.14 | 1.42% |
| Feb 12, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.64 | -0.78% |