Sterling Capital Real Estate Fund (STMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.70
+0.30 (0.85%)
Oct 20, 2025, 8:07 AM EDT
STMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Oct 17, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.85% |
| Oct 16, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.11% |
| Oct 15, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 1.34% |
| Oct 14, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 1.01% |
| Oct 13, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.79% |
| Oct 10, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.43% |
| Oct 9, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.46% |
| Oct 8, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.40% |
| Oct 7, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.37% |
| Oct 6, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.76% |
| Oct 3, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.28% |
| Oct 2, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.64% |
| Oct 1, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.14% |
| Sep 30, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.59% |
| Sep 29, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.81% |
| Sep 26, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.85% |
| Sep 25, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.17% |
| Sep 24, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -1.00% |
| Sep 23, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.62% |
| Sep 22, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.08% |
| Sep 19, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.59% |
| Sep 18, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.25% |
| Sep 17, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.22% |
| Sep 16, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.61% |
| Sep 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.39% |
| Sep 12, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.44% |
| Sep 11, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1.45% |
| Sep 10, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.08% |
| Sep 9, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.17% |
| Sep 8, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.69% |
| Sep 5, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.75% |
| Sep 4, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.59% |
| Sep 3, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| Sep 2, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -1.69% |
| Aug 29, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.53% |
| Aug 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.30% |
| Aug 27, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.92% |
| Aug 26, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.17% |
| Aug 25, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.61% |
| Aug 22, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 1.66% |
| Aug 21, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.31% |
| Aug 20, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.37% |
| Aug 19, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.93% |
| Aug 18, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.83% |
| Aug 15, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.54% |
| Aug 14, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.88% |
| Aug 13, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.83% |
| Aug 12, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.58% |
| Aug 11, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.54% |