Skip to main content
Sterling Capital Funds - Sterling Capital Total Return Bond Fund (STRDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.19
+0.01 (0.11%)
Dec 24, 2024, 4:00 PM EST

STRDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 20249.199.199.199.199.190.11%
Dec 23, 20249.189.189.189.189.18-0.33%
Dec 20, 20249.219.219.219.219.210.22%
Dec 19, 20249.199.199.199.199.19-0.43%
Dec 18, 20249.239.239.239.239.23-0.65%
Dec 17, 20249.299.299.299.299.29-
Dec 16, 20249.299.299.299.299.290.11%
Dec 13, 20249.289.289.289.289.28-0.43%
Dec 12, 20249.329.329.329.329.32-0.32%
Dec 11, 20249.359.359.359.359.35-0.32%
Dec 10, 20249.389.389.389.389.38-0.11%
Dec 9, 20249.399.399.399.399.39-0.21%
Dec 6, 20249.419.419.419.419.410.21%
Dec 5, 20249.399.399.399.399.39-
Dec 4, 20249.399.399.399.399.390.32%
Dec 3, 20249.369.369.369.369.36-0.11%
Dec 2, 20249.379.379.379.379.37-
Nov 29, 20249.379.379.379.379.370.32%
Nov 27, 20249.349.349.349.349.310.32%
Nov 26, 20249.319.319.319.319.28-0.21%
Nov 25, 20249.339.339.339.339.300.86%
Nov 22, 20249.259.259.259.259.220.11%
Nov 21, 20249.249.249.249.249.21-0.11%
Nov 20, 20249.259.259.259.259.22-0.22%
Nov 19, 20249.279.279.279.279.240.22%
Nov 18, 20249.259.259.259.259.220.11%
Nov 15, 20249.249.249.249.249.21-0.22%
Nov 14, 20249.269.269.269.269.230.22%
Nov 13, 20249.249.249.249.249.21-0.11%
Nov 12, 20249.259.259.259.259.22-0.43%
Nov 11, 20249.299.299.299.299.26-0.21%
Nov 8, 20249.319.319.319.319.280.11%
Nov 7, 20249.309.309.309.309.270.54%
Nov 6, 20249.259.259.259.259.22-0.54%
Nov 5, 20249.309.309.309.309.270.22%
Nov 4, 20249.289.289.289.289.250.22%
Nov 1, 20249.269.269.269.269.23-0.32%
Oct 31, 20249.299.299.299.299.26-0.11%
Oct 30, 20249.309.309.309.309.24-
Oct 29, 20249.309.309.309.309.240.11%
Oct 28, 20249.299.299.299.299.23-0.32%
Oct 25, 20249.329.329.329.329.26-0.21%
Oct 24, 20249.349.349.349.349.280.32%
Oct 23, 20249.319.319.319.319.25-0.32%
Oct 22, 20249.349.349.349.349.28-0.11%
Oct 21, 20249.359.359.359.359.29-0.64%
Oct 18, 20249.419.419.419.419.340.11%
Oct 17, 20249.409.409.409.409.33-0.53%
Oct 16, 20249.459.459.459.459.380.21%
Oct 15, 20249.439.439.439.439.360.43%
Oct 14, 20249.399.399.399.399.32-0.21%
Oct 11, 20249.419.419.419.419.340.11%
Oct 10, 20249.409.409.409.409.33-0.11%
Oct 9, 20249.419.419.419.419.34-0.21%
Oct 8, 20249.439.439.439.439.36-
Oct 7, 20249.439.439.439.439.36-0.21%
Oct 4, 20249.459.459.459.459.38-0.74%
Oct 3, 20249.529.529.529.529.45-0.42%
Oct 2, 20249.569.569.569.569.49-0.10%
Oct 1, 20249.579.579.579.579.500.31%
Sep 30, 20249.549.549.549.549.47-0.42%
Sep 27, 20249.589.589.589.589.480.31%
Sep 26, 20249.559.559.559.559.45-0.10%
Sep 25, 20249.569.569.569.569.46-0.31%
Sep 24, 20249.599.599.599.599.490.10%
Sep 23, 20249.589.589.589.589.48-0.10%
Sep 20, 20249.599.599.599.599.490.10%
Sep 19, 20249.589.589.589.589.48-0.21%
Sep 18, 20249.609.609.609.609.50-0.21%
Sep 17, 20249.629.629.629.629.52-0.10%
Sep 16, 20249.639.639.639.639.530.21%
Sep 13, 20249.619.619.619.619.510.31%
Sep 12, 20249.589.589.589.589.48-0.21%
Sep 11, 20249.609.609.609.609.50-
Sep 10, 20249.609.609.609.609.500.31%
Sep 9, 20249.579.579.579.579.470.10%
Sep 6, 20249.569.569.569.569.460.21%
Sep 5, 20249.549.549.549.549.440.21%
Sep 4, 20249.529.529.529.529.420.42%
Sep 3, 20249.489.489.489.489.380.32%
Aug 30, 20249.459.459.459.459.35-0.32%
Aug 29, 20249.489.489.489.489.35-0.11%
Aug 28, 20249.499.499.499.499.36-
Aug 27, 20249.499.499.499.499.36-0.11%
Aug 26, 20249.509.509.509.509.37-
Aug 23, 20249.509.509.509.509.370.42%
Aug 22, 20249.469.469.469.469.33-0.53%
Aug 21, 20249.519.519.519.519.380.32%
Aug 20, 20249.489.489.489.489.350.21%
Aug 19, 20249.469.469.469.469.330.21%
Aug 16, 20249.449.449.449.449.310.11%
Aug 15, 20249.439.439.439.439.30-0.42%
Aug 14, 20249.479.479.479.479.340.21%
Aug 13, 20249.459.459.459.459.320.32%
Aug 12, 20249.429.429.429.429.290.21%
Aug 9, 20249.409.409.409.409.270.32%
Aug 8, 20249.379.379.379.379.24-0.21%
Aug 7, 20249.399.399.399.399.26-0.32%
Aug 6, 20249.429.429.429.429.29-0.53%
Aug 5, 20249.479.479.479.479.34-0.21%