Federated Hermes Strategic Value Dividend Fund Institutional Shares (SVAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.09
-0.03 (-0.49%)
May 5, 2025, 8:04 PM EDT
SVAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | 0.82% |
| May 2, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.33% |
| May 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.49% |
| Apr 30, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.16% |
| Apr 29, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.17% |
| Apr 28, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.05 | -1.30% |
| Apr 25, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.13 | 1.82% |
| Apr 24, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.02 | 0.67% |
| Apr 23, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.98 | - |
| Apr 22, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.98 | 1.87% |
| Apr 21, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.87 | -1.01% |
| Apr 17, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.93 | 1.02% |
| Apr 16, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.87 | -0.51% |
| Apr 15, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.90 | - |
| Apr 14, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.90 | 6.68% |
| Apr 11, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.53 | -3.15% |
| Apr 10, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.71 | -2.05% |
| Apr 9, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.83 | 3.91% |
| Apr 8, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.61 | -1.92% |
| Apr 7, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.72 | -1.88% |
| Apr 4, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.83 | -5.04% |
| Apr 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | -2.07% |
| Apr 2, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.27 | 0.32% |
| Apr 1, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.25 | -0.63% |
| Mar 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.29 | 1.12% |
| Mar 28, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.22 | -0.48% |
| Mar 27, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.25 | 0.16% |
| Mar 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | 0.64% |
| Mar 25, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.20 | -0.80% |
| Mar 24, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.25 | -0.16% |
| Mar 20, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.26 | -0.16% |
| Mar 19, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.27 | - |
| Mar 18, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.27 | - |
| Mar 17, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.27 | 2.11% |
| Mar 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | -0.32% |
| Mar 12, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.16 | -0.64% |
| Mar 11, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.20 | -1.74% |
| Mar 10, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.31 | 3.10% |
| Mar 7, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.12 | -1.92% |
| Mar 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | -0.32% |
| Mar 5, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.26 | 0.32% |
| Mar 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | -1.73% |
| Mar 3, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.35 | 3.25% |
| Feb 28, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.15 | -1.91% |
| Feb 27, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.27 | -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% |