Advertisement
Advertisement
U.S. Markets open in 8 hrs 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

Sterling Capital Intermediate U.S. Government Fund (BBGVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
8.65-0.02 (-0.23%)
At close: 08:01PM EDT
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 2023------
Mar 28, 20238.658.658.658.658.65-
Mar 27, 20238.678.678.678.678.67-
Mar 24, 20238.738.738.738.738.73-
Mar 23, 20238.738.738.738.738.73-
Mar 22, 20238.688.688.688.688.68-
Mar 21, 20238.628.628.628.628.62-
Mar 20, 20238.678.678.678.678.67-
Mar 17, 20238.728.728.728.728.72-
Mar 16, 20238.648.648.648.648.64-
Mar 15, 20238.688.688.688.688.68-
Mar 14, 20238.628.628.628.628.62-
Mar 13, 20238.678.678.678.678.67-
Mar 10, 20238.588.588.588.588.58-
Mar 09, 20238.508.508.508.508.50-
Mar 08, 20238.468.468.468.468.46-
Mar 07, 20238.478.478.478.478.47-
Mar 06, 20238.498.498.498.498.49-
Mar 03, 20238.498.498.498.498.49-
Mar 02, 20238.468.468.468.468.46-
Mar 01, 20238.488.488.488.488.48-
Feb 28, 20238.538.538.538.538.53-
Feb 27, 20238.528.528.528.528.52-
Feb 24, 20238.518.518.518.518.51-
Feb 23, 20238.558.558.558.558.55-
Feb 22, 20238.548.548.548.548.54-
Feb 21, 20238.538.538.538.538.53-
Feb 17, 20238.588.588.588.588.58-
Feb 16, 20238.588.588.588.588.58-
Feb 15, 20238.588.588.588.588.58-
Feb 14, 20238.608.608.608.608.60-
Feb 13, 20238.638.638.638.638.63-
Feb 10, 20238.628.628.628.628.62-
Feb 09, 20238.648.648.648.648.64-
Feb 08, 20238.668.668.668.668.66-
Feb 07, 20238.658.658.658.658.65-
Feb 06, 20238.658.658.658.658.65-
Feb 03, 20238.718.718.718.718.71-
Feb 02, 20238.778.778.778.778.77-
Feb 01, 20238.768.768.768.768.76-
Jan 31, 20238.718.718.718.718.71-
Jan 30, 20238.708.708.708.708.70-
Jan 27, 20238.728.728.728.728.72-
Jan 26, 20238.738.738.738.738.73-
Jan 25, 20238.748.748.748.748.74-
Jan 24, 20238.728.728.728.728.72-
Jan 23, 20238.718.718.718.718.71-
Jan 20, 20238.728.728.728.728.72-
Jan 19, 20238.758.758.758.758.75-
Jan 18, 20238.768.768.768.768.76-
Jan 17, 20238.708.708.708.708.70-
Jan 13, 20238.708.708.708.708.70-
Jan 12, 20238.738.738.738.738.73-
Jan 11, 20238.688.688.688.688.68-
Jan 10, 20238.658.658.658.658.65-
Jan 09, 20238.688.688.688.688.68-
Jan 06, 20238.658.658.658.658.65-
Jan 05, 20238.588.588.588.588.58-
Jan 04, 20238.598.598.598.598.59-
Jan 03, 20238.568.568.568.568.56-
Dec 30, 20228.558.558.558.558.55-
Dec 29, 20228.568.568.568.568.56-
Dec 28, 20228.548.548.548.548.54-
Dec 27, 20228.558.558.558.558.55-
Dec 23, 20228.598.598.598.598.59-
Dec 22, 20228.618.618.618.618.61-
Dec 21, 20228.618.618.618.618.61-
Dec 20, 20228.618.618.618.618.61-
Dec 19, 20228.648.648.648.648.64-
Dec 16, 20228.688.688.688.688.68-
Dec 15, 20228.688.688.688.688.68-
Dec 14, 20228.668.668.668.668.66-
Dec 13, 20228.668.668.668.668.66-
Dec 12, 20228.608.608.608.608.60-
Dec 09, 20228.628.628.628.628.62-
Dec 08, 20228.648.648.648.648.64-
Dec 07, 20228.678.678.678.678.67-
Dec 06, 20228.628.628.628.628.62-
Dec 05, 20228.608.608.608.608.60-
Dec 02, 20228.638.638.638.638.63-
Dec 01, 20228.638.638.638.638.63-
Nov 30, 20228.578.578.578.578.57-
Nov 29, 20228.548.548.548.548.54-
Nov 28, 20228.568.568.568.568.56-
Nov 25, 20228.568.568.568.568.56-
Nov 23, 20228.568.568.568.568.56-
Nov 22, 20228.538.538.538.538.53-
Nov 21, 20228.518.518.518.518.51-
Nov 18, 20228.518.518.518.518.51-
Nov 17, 20228.538.538.538.538.53-
Nov 16, 20228.558.558.558.558.55-
Nov 15, 20228.528.528.528.528.52-
Nov 14, 20228.498.498.498.498.49-
Nov 11, 20228.518.518.518.518.51-
Nov 10, 20228.518.518.518.518.51-
Nov 09, 20228.388.388.388.388.38-
Nov 08, 20228.388.388.388.388.38-
Nov 07, 20228.358.358.358.358.35-
Nov 04, 20228.368.368.368.368.36-
Nov 03, 20228.368.368.368.368.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement