Canada markets open in 3 hours 25 minutes

Sierra Tactical Core Income Instl (SSIRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.78+0.07 (+0.36%)
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202419.7119.7119.7119.7119.71-
May 01, 202419.6519.6519.6519.6519.65-
Apr 30, 202419.6119.6119.6119.6119.61-
Apr 29, 202419.6719.6719.6719.6719.67-
Apr 26, 202419.7119.7119.7119.7119.71-
Apr 25, 202419.6719.6719.6719.6719.67-
Apr 24, 202419.7219.7219.7219.7219.72-
Apr 23, 202419.7319.7319.7319.7319.73-
Apr 22, 202419.7019.7019.7019.7019.70-
Apr 19, 202419.6519.6519.6519.6519.65-
Apr 18, 202419.6519.6519.6519.6519.65-
Apr 17, 202419.6619.6619.6619.6619.66-
Apr 16, 202419.6219.6219.6219.6219.62-
Apr 15, 202419.6819.6819.6819.6819.68-
Apr 12, 202419.7719.7719.7719.7719.77-
Apr 11, 202419.7719.7719.7719.7719.77-
Apr 10, 202419.7819.7819.7819.7819.78-
Apr 09, 202419.9319.9319.9319.9319.93-
Apr 08, 202419.9019.9019.9019.9019.90-
Apr 05, 202419.9419.9419.9419.9419.94-
Apr 04, 202419.9419.9419.9419.9419.94-
Apr 03, 202419.9219.9219.9219.9219.92-
Apr 02, 202419.9119.9119.9119.9119.91-
Apr 01, 202419.9519.9519.9519.9519.95-
Mar 28, 202420.0020.0020.0020.0020.00-
Mar 27, 202420.0020.0020.0020.0020.00-
Mar 26, 202420.0320.0320.0320.0320.03-
Mar 25, 202420.0420.0420.0420.0420.04-
Mar 22, 202420.0320.0320.0320.0320.03-
Mar 21, 202420.0320.0320.0320.0320.03-
Mar 20, 202420.0120.0120.0120.0120.01-
Mar 19, 202419.9719.9719.9719.9719.97-
Mar 18, 202419.9319.9319.9319.9319.93-
Mar 15, 202419.9419.9419.9419.9419.94-
Mar 14, 202419.9419.9419.9419.9419.94-
Mar 13, 202420.0220.0220.0220.0220.02-
Mar 12, 202420.0220.0220.0220.0220.02-
Mar 11, 202420.0220.0220.0220.0220.02-
Mar 08, 202420.0120.0120.0120.0120.01-
Mar 07, 202420.0120.0120.0120.0120.01-
Mar 06, 202419.9719.9719.9719.9719.97-
Mar 05, 202419.9319.9319.9319.9319.93-
Mar 04, 202419.8919.8919.8919.8919.89-
Mar 01, 202419.8519.8519.8519.8519.85-
Feb 29, 202419.8519.8519.8519.8519.85-
Feb 28, 202419.8319.8319.8319.8319.83-
Feb 27, 202419.8919.8919.8919.8919.89-
Feb 26, 202419.8919.8919.8919.8919.89-
Feb 23, 202419.9219.9219.9219.9219.92-
Feb 22, 202419.8719.8719.8719.8719.87-
Feb 21, 202419.8519.8519.8519.8519.85-
Feb 20, 202419.8819.8819.8819.8819.88-
Feb 16, 202419.8719.8719.8719.8719.87-
Feb 15, 202419.8719.8719.8719.8719.87-
Feb 14, 202419.8119.8119.8119.8119.81-
Feb 13, 202419.7619.7619.7619.7619.76-
Feb 12, 202419.8919.8919.8919.8919.89-
Feb 09, 202419.8719.8719.8719.8719.87-
Feb 08, 202419.8619.8619.8619.8619.86-
Feb 07, 202419.8819.8819.8819.8819.88-
Feb 06, 202419.8819.8819.8819.8819.88-
Feb 05, 202419.8319.8319.8319.8319.83-
Feb 02, 202420.0320.0320.0320.0320.03-
Feb 01, 202420.0320.0320.0320.0320.03-
Jan 31, 202419.9619.9619.9619.9619.96-
Jan 30, 202419.9319.9319.9319.9319.93-
Jan 30, 20240.037 Dividend
Jan 29, 202419.9519.9519.9519.9519.91-
Jan 26, 202419.8919.8919.8919.8919.85-
Jan 25, 202419.8919.8919.8919.8919.85-
Jan 24, 202419.8119.8119.8119.8119.77-
Jan 23, 202419.8219.8219.8219.8219.78-
Jan 22, 202419.8419.8419.8419.8419.80-
Jan 19, 202419.7919.7919.7919.7919.75-
Jan 18, 202419.7919.7919.7919.7919.75-
Jan 17, 202419.8119.8119.8119.8119.77-
Jan 16, 202419.8719.8719.8719.8719.83-
Jan 12, 202419.9319.9319.9319.9319.89-
Jan 11, 202419.9319.9319.9319.9319.89-
Jan 10, 202419.8719.8719.8719.8719.83-
Jan 09, 202419.8719.8719.8719.8719.83-
Jan 08, 202419.8719.8719.8719.8719.83-
Jan 05, 202419.8419.8419.8419.8419.80-
Jan 04, 202419.8419.8419.8419.8419.80-
Jan 03, 202419.9119.9119.9119.9119.87-
Jan 02, 202419.9219.9219.9219.9219.88-
Dec 29, 202320.0020.0020.0020.0019.96-
Dec 28, 202320.0020.0020.0020.0019.96-
Dec 28, 20230.141 Dividend
Dec 27, 202320.1820.1820.1820.1820.00-
Dec 26, 202320.1020.1020.1020.1019.92-
Dec 22, 202320.0820.0820.0820.0819.90-
Dec 21, 202320.0820.0820.0820.0819.90-
Dec 20, 202320.0620.0620.0620.0619.88-
Dec 19, 202320.0320.0320.0320.0319.85-
Dec 18, 202319.9919.9919.9919.9919.81-
Dec 15, 202320.0120.0120.0120.0119.83-
Dec 14, 202319.8519.8519.8519.8519.67-
Dec 13, 202319.8519.8519.8519.8519.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...