Canada markets open in 29 minutes

SEI Tax-Advantaged Income Y (STET) (STAYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.19+0.03 (+0.33%)
At close: 08:05AM 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, 20249.169.169.169.169.16-
May 01, 20249.159.159.159.159.15-
Apr 30, 20249.149.149.149.149.14-
Apr 30, 20240.036 Dividend
Apr 29, 20249.159.159.159.159.11-
Apr 26, 20249.149.149.149.149.10-
Apr 25, 20249.139.139.139.139.09-
Apr 24, 20249.169.169.169.169.12-
Apr 23, 20249.169.169.169.169.12-
Apr 22, 20249.159.159.159.159.11-
Apr 19, 20249.149.149.149.149.10-
Apr 18, 20249.149.149.149.149.10-
Apr 17, 20249.149.149.149.149.10-
Apr 16, 20249.149.149.149.149.10-
Apr 15, 20249.169.169.169.169.12-
Apr 12, 20249.189.189.189.189.14-
Apr 11, 20249.179.179.179.179.13-
Apr 10, 20249.179.179.179.179.13-
Apr 09, 20249.219.219.219.219.17-
Apr 08, 20249.209.209.209.209.16-
Apr 05, 20249.219.219.219.219.17-
Apr 04, 20249.229.229.229.229.18-
Apr 03, 20249.219.219.219.219.17-
Apr 02, 20249.239.239.239.239.19-
Apr 01, 20249.279.279.279.279.23-
Mar 28, 20249.289.289.289.289.24-
Mar 27, 20249.289.289.289.289.24-
Mar 26, 20249.279.279.279.279.23-
Mar 25, 20249.299.299.299.299.25-
Mar 22, 20249.289.289.289.289.24-
Mar 21, 20249.279.279.279.279.23-
Mar 20, 20249.279.279.279.279.23-
Mar 19, 20249.289.289.289.289.24-
Mar 18, 20249.289.289.289.289.24-
Mar 15, 20249.289.289.289.289.24-
Mar 14, 20249.299.299.299.299.25-
Mar 13, 20249.319.319.319.319.27-
Mar 12, 20249.309.309.309.309.26-
Mar 11, 20249.309.309.309.309.26-
Mar 08, 20249.309.309.309.309.26-
Mar 07, 20249.299.299.299.299.25-
Mar 06, 20249.289.289.289.289.24-
Mar 05, 20249.289.289.289.289.24-
Mar 04, 20249.269.269.269.269.22-
Mar 01, 20249.269.269.269.269.22-
Feb 29, 20249.269.269.269.269.22-
Feb 28, 20249.259.259.259.259.21-
Feb 27, 20249.259.259.259.259.21-
Feb 26, 20249.259.259.259.259.21-
Feb 23, 20249.269.269.269.269.22-
Feb 22, 20249.249.249.249.249.20-
Feb 21, 20249.229.229.229.229.18-
Feb 20, 20249.219.219.219.219.17-
Feb 16, 20249.209.209.209.209.16-
Feb 15, 20249.209.209.209.209.16-
Feb 14, 20249.189.189.189.189.14-
Feb 13, 20249.179.179.179.179.13-
Feb 12, 20249.209.209.209.209.16-
Feb 09, 20249.209.209.209.209.16-
Feb 08, 20249.199.199.199.199.15-
Feb 07, 20249.199.199.199.199.15-
Feb 06, 20249.189.189.189.189.14-
Feb 05, 20249.189.189.189.189.14-
Feb 02, 20249.239.239.239.239.19-
Feb 01, 20249.269.269.269.269.22-
Jan 31, 20249.229.229.229.229.18-
Jan 31, 20240.036 Dividend
Jan 30, 20249.199.199.199.199.12-
Jan 29, 20249.169.169.169.169.09-
Jan 26, 20249.149.149.149.149.07-
Jan 25, 20249.139.139.139.139.06-
Jan 24, 20249.119.119.119.119.04-
Jan 23, 20249.109.109.109.109.03-
Jan 22, 20249.119.119.119.119.04-
Jan 19, 20249.099.099.099.099.02-
Jan 18, 20249.119.119.119.119.04-
Jan 17, 20249.139.139.139.139.06-
Jan 16, 20249.169.169.169.169.09-
Jan 12, 20249.189.189.189.189.11-
Jan 11, 20249.169.169.169.169.09-
Jan 10, 20249.159.159.159.159.08-
Jan 09, 20249.149.149.149.149.07-
Jan 08, 20249.149.149.149.149.07-
Jan 05, 20249.149.149.149.149.07-
Jan 04, 20249.149.149.149.149.07-
Jan 03, 20249.159.159.159.159.08-
Jan 02, 20249.169.169.169.169.09-
Dec 29, 20239.169.169.169.169.09-
Dec 29, 20230.039 Dividend
Dec 28, 20239.179.179.179.179.06-
Dec 27, 20239.179.179.179.179.06-
Dec 26, 20239.169.169.169.169.05-
Dec 22, 20239.169.169.169.169.05-
Dec 21, 20239.159.159.159.159.04-
Dec 20, 20239.159.159.159.159.04-
Dec 19, 20239.149.149.149.149.03-
Dec 18, 20239.139.139.139.139.02-
Dec 15, 20239.159.159.159.159.04-
Dec 14, 20239.159.159.159.159.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...