Sterling Capital Equity Income Fund Institutional Class
BEGIXNASDAQFinancial Services● Active
$17.69
$-0.12(-0.67%)
Market Cap$573382202
P/E Ratio—
52W High$22.62
52W Low$16.95
Sterling Capital Equity Income Fund Institutional Class（BEGIX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
begix · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.54
Nov 29, 2024
-40.1% from here
5-Year Low5Y
$16.95
Mar 27, 2026
+4.4% from low
IPO Priceadj.
$5.58
Jul 1, 2004
+217.0% since IPO
1 Year Ago
$21.90
Jun 9, 2025
-19.2% in 1Y
5 Years Ago
$26.80
Jun 9, 2021
-34.0% in 5Y
10 Years Ago
$17.59
Jun 9, 2016
+0.6% in 10Y
Historical Price Data · BEGIX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0K | +0.00% |
| Jun 5, 2026 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0K | +0.00% |
| Jun 4, 2026 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0K | +0.00% |
| Jun 3, 2026 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0K | +0.00% |
| Jun 2, 2026 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0K | +0.00% |
| Jun 1, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0K | +0.00% |
| May 29, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0K | +0.00% |
| May 28, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0K | +0.00% |
| May 27, 2026 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0K | +0.00% |
| May 26, 2026 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0K | +0.00% |
| May 22, 2026 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0K | +0.00% |
| May 21, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0K | +0.00% |
| May 20, 2026 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0K | +0.00% |
| May 19, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0K | +0.00% |
| May 18, 2026 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0K | +0.00% |
| May 15, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0K | +0.00% |
| May 14, 2026 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0K | +0.00% |
| May 13, 2026 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0K | +0.00% |
| May 12, 2026 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0K | +0.00% |
| May 11, 2026 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BEGIX
Jan 1 → Dec 31 · 6 years2026+1.7%$17.40 → $17.69
+1.7%
2025-20.2%$21.76 → $17.37
-20.2%
2024-16.6%$26.17 → $21.83
-16.6%
2023+1.8%$25.68 → $26.15
+1.8%
2022-10.9%$28.75 → $25.62
-10.9%
2021+6.6%$26.89 → $28.67
+6.6%
Best Year2021 · +6.6%
Worst Year2025 · -20.2%
Positive Years3 / 6
Avg Annual Return-6.3%
6Y Total Return-34.2%
6Y CAGR~-6.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in BEGIX?
If you invested $1,000 in BEGIX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,006
Total Return+0.6%
CAGR~+0.1% / yr
Profit+$6
Based on Jun 9, 2016 · $17.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sterling Capital Equity Income Fund Institutional Class（BEGIX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $17.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BEGIX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BEGIX 历史股价FMP 日线复权 OHLCV