Sterling Capital Equity Income Instl BEGIX
19.39 USD +0.06 (+0.31%)
Regular-session close
Day range unavailable
16.95 52-week range 21.90
- YTD
- +11.63%
- 1 year
- -10.23%
BEGIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | -0.12 | -0.62% |
| Nov 11, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | +0.12 | +0.62% |
| Nov 10, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | +0.02 | +0.10% |
| Nov 9, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | +0.39 | +2.06% |
| Nov 6, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | -0.15 | -0.79% |
| Nov 5, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | -0.50 | -2.55% |
| Nov 4, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | +0.40 | +2.09% |
| Nov 3, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | -0.04 | -0.21% |
| Nov 2, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | +0.10 | +0.52% |
| Oct 30, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | -0.11 | -0.57% |
| Oct 29, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | +0.27 | +1.42% |
| Oct 28, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | -0.03 | -0.16% |
| Oct 27, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | -0.02 | -0.11% |
| Oct 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | +0.11 | +0.58% |
| Oct 23, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | -0.13 | -0.68% |
| Oct 22, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | +0.16 | +0.85% |
| Oct 21, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | +0.04 | +0.21% |
| Oct 20, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | +0.14 | +0.75% |
| Oct 19, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | -0.16 | -0.85% |
| Oct 16, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | +0.06 | +0.32% |
| Oct 15, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | +0.13 | +0.70% |
| Oct 14, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | +0.03 | +0.16% |
| Oct 13, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | +0.03 | +0.16% |
| Oct 12, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | +0.13 | +0.70% |
| Oct 9, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | +0.02 | +0.11% |
| Oct 8, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | +0.12 | +0.66% |
| Oct 7, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | -0.15 | -0.81% |
| Oct 6, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | +0.10 | +0.54% |
| Oct 5, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | +0.10 | +0.55% |
| Oct 2, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | +0.08 | +0.44% |
| Oct 1, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | +0.03 | +0.17% |
| Sep 30, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | -0.15 | -0.82% |
| Sep 29, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | -0.06 | -0.33% |
| Sep 28, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | -0.08 | -0.43% |
| Sep 25, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | +0.10 | +0.54% |
| Sep 24, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | -0.08 | -0.43% |
| Sep 23, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | -0.05 | -0.27% |
| Sep 22, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | -0.05 | -0.27% |
| Sep 21, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | +0.08 | +0.43% |
| Sep 18, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | -0.01 | -0.05% |
| Sep 17, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | +0.05 | +0.27% |
| Sep 16, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | -0.22 | -1.18% |
| Sep 15, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | -0.05 | -0.27% |
| Sep 14, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | -0.02 | -0.11% |
| Sep 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | +0.14 | +0.75% |
| Sep 10, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | -0.02 | -0.11% |
| Sep 9, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | -0.10 | -0.54% |
| Sep 8, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | -0.14 | -0.74% |
| Sep 4, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | -0.13 | -0.69% |
| Sep 3, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | +0.16 | +0.85% |
| Sep 2, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | +0.07 | +0.37% |
| Sep 1, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | -0.13 | -0.69% |
| Aug 31, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | -0.09 | -0.48% |
| Aug 28, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | +0.02 | +0.11% |
| Aug 27, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | -0.15 | -0.79% |
| Aug 26, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | +0.02 | +0.10% |
| Aug 25, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | -0.06 | -0.31% |
| Aug 24, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | +0.07 | +0.37% |
| Aug 21, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | +0.14 | +0.74% |
| Aug 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | -0.13 | -0.68% |
| Aug 19, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | +0.02 | +0.11% |
| Aug 18, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | +0.01 | +0.05% |
| Aug 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | -0.16 | -0.84% |
| Aug 14, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | +0.02 | +0.10% |
| Aug 13, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | +0.03 | +0.16% |
65 days, newest first. Daily bars as drawn on the BEGIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.