BEGIX Fund Historical Price Quotes NMFQS:BEGIX
Large Value | Sterling Capital Funds
$17.79
↑
$0.11 (0.62%)
Last Updated: Jul 14, 2026
BEGIX Historical Data
You're viewing historical data for Sterling Capital Equity Income Fund Institutional Shares (BEGIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2025-12-24 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2025-12-23 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2025-12-22 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2025-12-19 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2025-12-18 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2025-12-17 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2025-12-16 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2025-12-15 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2025-12-12 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-12-11 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2025-12-10 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2025-12-09 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2025-12-08 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2025-12-05 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2025-12-04 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-12-03 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-12-02 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2025-12-01 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2025-11-28 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2025-11-26 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2025-11-25 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2025-11-24 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2025-11-21 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2025-11-20 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2025-11-19 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2025-11-18 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2025-11-17 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2025-11-14 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2025-11-13 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2025-11-12 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2025-11-11 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2025-11-07 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2025-11-06 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2025-11-05 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2025-11-04 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2025-11-03 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2025-10-31 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2025-10-30 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2025-10-29 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2025-10-28 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2025-10-27 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2025-10-24 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2025-10-23 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2025-10-22 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2025-10-21 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2025-10-20 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2025-10-17 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2025-10-16 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2025-10-15 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |