Federated Hermes Strategic Value Dividend Fund Institutional Shares (SVAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.21
-0.11 (-1.74%)
Mar 11, 2025, 8:02 PM EST
SVAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.74% |
| Mar 10, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 3.10% |
| Mar 7, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.92% |
| Mar 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.32% |
| Mar 5, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.32% |
| Mar 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.73% |
| Mar 3, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 3.25% |
| Feb 28, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.91% |
| Feb 27, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.48% |
| Feb 26, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.29 | -0.47% |
| Feb 25, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.32 | 0.63% |
| Feb 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | 0.80% |
| Feb 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.23 | -0.32% |
| Feb 20, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.25 | 0.32% |
| Feb 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.23 | 0.16% |
| Feb 18, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.22 | -0.79% |
| Feb 14, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.27 | 0.96% |
| Feb 13, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.21 | 0.65% |
| Feb 12, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.17 | -0.16% |
| Feb 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | 0.81% |
| Feb 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | -0.49% |
| Feb 7, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.16 | 0.16% |
| Feb 6, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.15 | 0.16% |
| Feb 5, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.14 | 0.82% |
| Feb 4, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.09 | 0.33% |
| Feb 3, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.07 | -1.77% |
| Jan 31, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | 0.81% |
| Jan 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | 0.33% |
| Jan 29, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.11 | -0.16% |
| Jan 28, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.12 | -1.13% |
| Jan 27, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.19 | 1.47% |
| Jan 24, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | 0.66% |
| Jan 23, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.06 | 0.66% |
| Jan 22, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.02 | -1.15% |
| Jan 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.09 | 1.50% |
| Jan 17, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.00 | 0.17% |
| Jan 16, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.99 | 0.67% |
| Jan 15, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.95 | 1.02% |
| Jan 14, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.89 | 0.68% |
| Jan 13, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.85 | -0.84% |
| Jan 10, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.90 | - |
| Jan 8, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.90 | - |
| Jan 7, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.90 | 0.34% |
| Jan 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | 0.17% |
| Jan 3, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.87 | -0.17% |
| Jan 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | -0.17% |
| Dec 31, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.89 | 0.51% |
| Dec 30, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.86 | -0.68% |
| Dec 27, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.90 | -0.34% |
| Dec 26, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.92 | 0.17% |