Sterling Capital Real Estate Fund Institutional Class (STMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.88
+0.06 (0.17%)
Dec 27, 2024, 8:06 AM EST
STMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.17% |
| Dec 24, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.73% |
| Dec 23, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.28% |
| Dec 20, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 1.63% |
| Dec 19, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -1.44% |
| Dec 18, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.88% |
| Dec 17, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.51% |
| Dec 16, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.40% |
| Dec 13, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.19% |
| Dec 12, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.29% |
| Dec 11, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -4.35% |
| Dec 10, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 37.43 | -1.41% |
| Dec 9, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 37.97 | 0.20% |
| Dec 6, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 37.89 | -0.18% |
| Dec 5, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 37.96 | -0.38% |
| Dec 4, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 38.10 | -0.13% |
| Dec 3, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.15 | -0.48% |
| Dec 2, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 38.33 | -1.31% |
| Nov 29, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 38.84 | -0.59% |
| Nov 27, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 39.07 | 0.59% |
| Nov 26, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 38.84 | 0.42% |
| Nov 25, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 38.67 | 1.13% |
| Nov 22, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 38.24 | 0.63% |
| Nov 21, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 38.00 | 0.58% |
| Nov 20, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 37.78 | -0.48% |
| Nov 19, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 37.97 | 0.89% |
| Nov 18, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 37.63 | 0.74% |
| Nov 15, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 37.35 | 0.26% |
| Nov 14, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 37.26 | -0.94% |
| Nov 13, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 37.61 | 0.41% |
| Nov 12, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 37.46 | -1.04% |
| Nov 11, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 37.85 | -0.40% |
| Nov 8, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 38.00 | 1.56% |
| Nov 7, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.42 | 1.17% |
| Nov 6, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 36.99 | -1.41% |
| Nov 5, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 37.51 | 1.35% |
| Nov 4, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 37.02 | 0.94% |
| Nov 1, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 36.67 | -1.03% |
| Oct 31, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 37.05 | -1.75% |
| Oct 30, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 37.72 | 0.23% |
| Oct 29, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 37.63 | -0.71% |
| Oct 28, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 37.90 | 0.33% |
| Oct 25, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 37.77 | -0.66% |
| Oct 24, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 38.02 | -0.10% |
| Oct 23, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 38.06 | 0.91% |
| Oct 22, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 37.72 | 0.28% |
| Oct 21, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 37.61 | -1.88% |
| Oct 18, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 38.33 | 0.78% |
| Oct 17, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 38.03 | -0.73% |
| Oct 16, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 38.31 | 1.11% |
| Oct 15, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 37.89 | 1.10% |
| Oct 14, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 37.48 | 0.70% |
| Oct 11, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 37.22 | 0.91% |
| Oct 10, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 36.88 | -0.75% |
| Oct 9, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 37.16 | 0.05% |
| Oct 8, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 37.14 | 0.03% |
| Oct 7, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 37.13 | -0.62% |
| Oct 4, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 37.36 | -0.46% |
| Oct 3, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 37.53 | -0.79% |
| Oct 2, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 37.83 | -0.45% |
| Oct 1, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 38.00 | -0.73% |
| Sep 30, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 38.28 | 0.71% |
| Sep 27, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 38.01 | -0.48% |
| Sep 26, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 37.97 | -1.12% |
| Sep 25, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 38.40 | -0.32% |
| Sep 24, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 38.52 | -0.20% |
| Sep 23, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 38.60 | 1.10% |
| Sep 20, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 38.18 | -0.40% |
| Sep 19, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 38.33 | -0.05% |
| Sep 18, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 38.35 | -0.25% |
| Sep 17, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 38.44 | -0.66% |
| Sep 16, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 38.70 | 0.32% |
| Sep 13, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 38.58 | 0.80% |
| Sep 12, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 38.27 | 0.45% |
| Sep 11, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 38.10 | -0.22% |
| Sep 10, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 38.19 | 1.55% |
| Sep 9, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 37.60 | 0.87% |
| Sep 6, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 37.28 | -0.31% |
| Sep 5, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.40 | -0.18% |
| Sep 4, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 37.46 | 0.13% |
| Sep 3, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 37.41 | 0.26% |
| Aug 30, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 37.32 | 1.03% |
| Aug 29, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 36.94 | -0.36% |
| Aug 28, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 37.07 | -0.18% |
| Aug 27, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 37.14 | 0.36% |
| Aug 26, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 37.00 | -0.10% |
| Aug 23, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 37.04 | 1.97% |
| Aug 22, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 36.33 | 0.50% |
| Aug 21, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 36.15 | 0.40% |
| Aug 20, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 36.00 | 0.16% |
| Aug 19, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 35.95 | 0.53% |
| Aug 16, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 35.76 | -0.16% |
| Aug 15, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 35.81 | 0.03% |
| Aug 14, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 35.80 | 0.35% |
| Aug 13, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 35.68 | 0.70% |
| Aug 12, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 35.43 | -0.53% |
| Aug 9, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 35.62 | 0.54% |
| Aug 8, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 35.43 | 0.92% |
| Aug 7, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 35.11 | -0.54% |
| Aug 6, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 35.30 | 2.04% |