Singapore markets closed

Sterling Capital Real Estate I (STMDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.78+0.03 (+0.09%)
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202434.7834.7834.7834.7834.78-
13 Jun 202434.7534.7534.7534.7534.75-
12 Jun 202434.5634.5634.5634.5634.56-
11 Jun 202434.2534.2534.2534.2534.25-
10 Jun 202434.3534.3534.3534.3534.35-
07 Jun 202434.2534.2534.2534.2534.25-
06 Jun 202434.5434.5434.5434.5434.54-
05 Jun 202434.4634.4634.4634.4634.46-
04 Jun 202434.5034.5034.5034.5034.50-
03 Jun 202434.2034.2034.2034.2034.20-
31 May 202434.2934.2934.2934.2934.29-
30 May 202433.6533.6533.6533.6533.65-
29 May 202433.0833.0833.0833.0833.08-
28 May 202433.3833.3833.3833.3833.38-
24 May 202433.5933.5933.5933.5933.59-
23 May 202433.5633.5633.5633.5633.56-
22 May 202434.2534.2534.2534.2534.25-
21 May 202434.4734.4734.4734.4734.47-
20 May 202434.5334.5334.5334.5334.53-
17 May 202434.6834.6834.6834.6834.68-
16 May 202434.6434.6434.6434.6434.64-
15 May 202434.6934.6934.6934.6934.69-
14 May 202434.2534.2534.2534.2534.25-
13 May 202434.0034.0034.0034.0034.00-
10 May 202433.9233.9233.9233.9233.92-
09 May 202434.0434.0434.0434.0434.04-
08 May 202433.4133.4133.4133.4133.41-
07 May 202433.7533.7533.7533.7533.75-
06 May 202433.4133.4133.4133.4133.41-
03 May 202433.4033.4033.4033.4033.40-
02 May 202433.1233.1233.1233.1233.12-
01 May 202432.6832.6832.6832.6832.68-
30 Apr 202432.6432.6432.6432.6432.64-
29 Apr 202433.1733.1733.1733.1733.17-
26 Apr 202432.8032.8032.8032.8032.80-
25 Apr 202432.7632.7632.7632.7632.76-
24 Apr 202432.9232.9232.9232.9232.92-
23 Apr 202432.9132.9132.9132.9132.91-
22 Apr 202432.5532.5532.5532.5532.55-
19 Apr 202432.2432.2432.2432.2432.24-
18 Apr 202432.1132.1132.1132.1132.11-
17 Apr 202432.1032.1032.1032.1032.10-
16 Apr 202432.3632.3632.3632.3632.36-
15 Apr 202432.8032.8032.8032.8032.80-
12 Apr 202433.6533.6533.6533.6533.65-
11 Apr 202433.6533.6533.6533.6533.65-
10 Apr 202433.6033.6033.6033.6033.60-
09 Apr 202434.9334.9334.9334.9334.93-
08 Apr 202434.5134.5134.5134.5134.51-
05 Apr 202434.1234.1234.1234.1234.12-
04 Apr 202433.9233.9233.9233.9233.92-
03 Apr 202434.1534.1534.1534.1534.15-
02 Apr 202434.1134.1134.1134.1134.11-
01 Apr 202434.5634.5634.5634.5634.56-
28 Mar 202435.1335.1335.1335.1335.13-
27 Mar 202434.8934.8934.8934.8934.89-
26 Mar 202434.1234.1234.1234.1234.12-
25 Mar 202434.2534.2534.2534.2534.25-
22 Mar 202434.4034.4034.4034.4034.40-
21 Mar 202434.8034.8034.8034.8034.80-
20 Mar 202434.5734.5734.5734.5734.57-
19 Mar 202434.4434.4434.4434.4434.44-
18 Mar 202434.4134.4134.4134.4134.41-
15 Mar 202434.4334.4334.4334.4334.43-
14 Mar 202434.6034.6034.6034.6034.60-
13 Mar 202435.1035.1035.1035.1035.10-
12 Mar 202435.3235.3235.3235.3235.32-
11 Mar 202435.4335.4335.4335.4335.43-
08 Mar 202435.5835.5835.5835.5835.58-
07 Mar 202435.2335.2335.2335.2335.23-
06 Mar 202435.1835.1835.1835.1835.18-
05 Mar 202435.0735.0735.0735.0735.07-
04 Mar 202435.4435.4435.4435.4435.44-
01 Mar 202435.0035.0035.0035.0035.00-
29 Feb 202434.6434.6434.6434.6434.64-
28 Feb 202434.3834.3834.3834.3834.38-
27 Feb 202434.0734.0734.0734.0734.07-
26 Feb 202434.0734.0734.0734.0734.07-
23 Feb 202434.4734.4734.4734.4734.47-
22 Feb 202434.5334.5334.5334.5334.53-
21 Feb 202434.4634.4634.4634.4634.46-
20 Feb 202434.2134.2134.2134.2134.21-
16 Feb 202434.3334.3334.3334.3334.33-
15 Feb 202434.6634.6634.6634.6634.66-
14 Feb 202433.9333.9333.9333.9333.93-
13 Feb 202433.6833.6833.6833.6833.68-
12 Feb 202434.3134.3134.3134.3134.31-
09 Feb 202434.4234.4234.4234.4234.42-
08 Feb 202434.3334.3334.3334.3334.33-
07 Feb 202434.0134.0134.0134.0134.01-
06 Feb 202434.0734.0734.0734.0734.07-
05 Feb 202433.7133.7133.7133.7133.71-
02 Feb 202434.3734.3734.3734.3734.37-
01 Feb 202434.7534.7534.7534.7534.75-
31 Jan 202434.1034.1034.1034.1034.10-
30 Jan 202434.4334.4334.4334.4334.43-
29 Jan 202434.7434.7434.7434.7434.74-
26 Jan 202434.5134.5134.5134.5134.51-
25 Jan 202434.6034.6034.6034.6034.60-
24 Jan 202434.2434.2434.2434.2434.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...