Nasdaq - Delayed Quote USD

Seafarer Overseas Value Investor (SFVLX)

14.97
+0.09
+(0.60%)
As of 8:07:13 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202514.9714.9714.9714.9714.97-
May 30, 202514.8814.8814.8814.8814.88-
May 29, 202514.9614.9614.9614.9614.96-
May 28, 202514.9514.9514.9514.9514.95-
May 27, 202515.0215.0215.0215.0215.02-
May 23, 202514.9514.9514.9514.9514.95-
May 22, 202514.9214.9214.9214.9214.92-
May 21, 202514.9314.9314.9314.9314.93-
May 20, 202514.8814.8814.8814.8814.88-
May 19, 202514.9114.9114.9114.9114.91-
May 16, 202514.9114.9114.9114.9114.91-
May 15, 202514.7614.7614.7614.7614.76-
May 14, 202514.7914.7914.7914.7914.79-
May 13, 202514.8214.8214.8214.8214.82-
May 12, 202514.7114.7114.7114.7114.71-
May 9, 202514.6614.6614.6614.6614.66-
May 8, 202514.5114.5114.5114.5114.51-
May 7, 202514.4214.4214.4214.4214.42-
May 6, 202514.4214.4214.4214.4214.42-
May 5, 202514.3314.3314.3314.3314.33-
May 2, 202514.3014.3014.3014.3014.30-
May 1, 202514.1114.1114.1114.1114.11-
Apr 30, 202514.1114.1114.1114.1114.11-
Apr 29, 202514.0814.0814.0814.0814.08-
Apr 28, 202514.0514.0514.0514.0514.05-
Apr 25, 202514.0114.0114.0114.0114.01-
Apr 24, 202513.8913.8913.8913.8913.89-
Apr 23, 202513.7813.7813.7813.7813.78-
Apr 22, 202513.6713.6713.6713.6713.67-
Apr 21, 202513.4813.4813.4813.4813.48-
Apr 17, 202513.4213.4213.4213.4213.42-
Apr 16, 202513.2413.2413.2413.2413.24-
Apr 15, 202513.2713.2713.2713.2713.27-
Apr 14, 202513.2313.2313.2313.2313.23-
Apr 11, 202513.1013.1013.1013.1013.10-
Apr 10, 202512.9712.9712.9712.9712.97-
Apr 9, 202512.8412.8412.8412.8412.84-
Apr 8, 202512.5312.5312.5312.5312.53-
Apr 7, 202512.6112.6112.6112.6112.61-
Apr 4, 202513.0713.0713.0713.0713.07-
Apr 3, 202513.6113.6113.6113.6113.61-
Apr 2, 202513.7213.7213.7213.7213.72-
Apr 1, 202513.6713.6713.6713.6713.67-
Mar 31, 202513.5413.5413.5413.5413.54-
Mar 28, 202513.7113.7113.7113.7113.71-
Mar 27, 202513.8113.8113.8113.8113.81-
Mar 26, 202513.7813.7813.7813.7813.78-
Mar 25, 202513.7813.7813.7813.7813.78-
Mar 24, 202513.7613.7613.7613.7613.76-
Mar 21, 202513.7513.7513.7513.7513.75-
Mar 20, 202513.8413.8413.8413.8413.84-
Mar 19, 202513.9213.9213.9213.9213.92-
Mar 18, 202513.8313.8313.8313.8313.83-
Mar 17, 202513.7813.7813.7813.7813.78-
Mar 14, 202513.6013.6013.6013.6013.60-
Mar 13, 202513.4213.4213.4213.4213.42-
Mar 12, 202513.4613.4613.4613.4613.46-
Mar 11, 202513.3513.3513.3513.3513.35-
Mar 10, 202513.3413.3413.3413.3413.34-
Mar 7, 202513.5513.5513.5513.5513.55-
Mar 6, 202513.4613.4613.4613.4613.46-
Mar 5, 202513.4713.4713.4713.4713.47-
Mar 4, 202513.2413.2413.2413.2413.24-
Mar 3, 202513.2413.2413.2413.2413.24-
Feb 28, 202513.1913.1913.1913.1913.19-
Feb 27, 202513.3913.3913.3913.3913.39-
Feb 26, 202513.4013.4013.4013.4013.40-
Feb 25, 202513.3313.3313.3313.3313.33-
Feb 24, 202513.3813.3813.3813.3813.38-
Feb 21, 202513.3213.3213.3213.3213.32-
Feb 20, 202513.4013.4013.4013.4013.40-
Feb 19, 202513.2813.2813.2813.2813.28-
Feb 18, 202513.3113.3113.3113.3113.31-
Feb 14, 202513.2513.2513.2513.2513.25-
Feb 13, 202513.2213.2213.2213.2213.22-
Feb 12, 202513.1613.1613.1613.1613.16-
Feb 11, 202513.1213.1213.1213.1213.12-
Feb 10, 202513.1013.1013.1013.1013.10-
Feb 7, 202513.0813.0813.0813.0813.08-
Feb 6, 202513.1513.1513.1513.1513.15-
Feb 5, 202513.1113.1113.1113.1113.11-
Feb 4, 202513.0613.0613.0613.0613.06-
Feb 3, 202512.9912.9912.9912.9912.99-
Jan 31, 202513.0413.0413.0413.0413.04-
Jan 30, 202513.0413.0413.0413.0413.04-
Jan 29, 202512.9712.9712.9712.9712.97-
Jan 28, 202512.9112.9112.9112.9112.91-
Jan 27, 202512.9612.9612.9612.9612.96-
Jan 24, 202512.9212.9212.9212.9212.92-
Jan 23, 202512.8712.8712.8712.8712.87-
Jan 22, 202512.8712.8712.8712.8712.87-
Jan 21, 202512.9212.9212.9212.9212.92-
Jan 17, 202512.8112.8112.8112.8112.81-
Jan 16, 202512.7412.7412.7412.7412.74-
Jan 15, 202512.8012.8012.8012.8012.80-
Jan 14, 202512.7012.7012.7012.7012.70-
Jan 13, 202512.5712.5712.5712.5712.57-
Jan 10, 202512.5812.5812.5812.5812.58-
Jan 8, 202512.8012.8012.8012.8012.80-
Jan 7, 202512.8212.8212.8212.8212.82-
Jan 6, 202512.8712.8712.8712.8712.87-
Jan 3, 202512.8412.8412.8412.8412.84-
Jan 2, 202512.8212.8212.8212.8212.82-
Dec 31, 202412.9112.9112.9112.9112.91-
Dec 30, 202412.8912.8912.8912.8912.89-
Dec 27, 202412.9212.9212.9212.9212.92-
Dec 26, 202412.9212.9212.9212.9212.92-
Dec 24, 202412.9512.9512.9512.9512.95-
Dec 23, 202412.9112.9112.9112.9112.91-
Dec 20, 202412.9012.9012.9012.9012.90-
Dec 19, 202412.8712.8712.8712.8712.87-
Dec 18, 202412.9312.9312.9312.9312.93-
Dec 17, 202413.1013.1013.1013.1013.10-
Dec 16, 202413.2213.2213.2213.2213.22-
Dec 13, 202413.2313.2313.2313.2313.23-
Dec 12, 2024 0.502 Dividend
Dec 12, 202413.2313.2313.2313.2313.23-
Dec 12, 2024 0.04 Capital Gains
Dec 11, 202413.7713.7713.7713.7713.23-
Dec 10, 202413.7713.7713.7713.7713.23-
Dec 9, 202413.8313.8313.8313.8313.29-
Dec 6, 202413.8213.8213.8213.8213.28-
Dec 5, 202413.8813.8813.8813.8813.34-
Dec 4, 202413.8913.8913.8913.8913.35-
Dec 3, 202413.9413.9413.9413.9413.39-
Dec 2, 202413.8513.8513.8513.8513.31-
Nov 29, 202413.7713.7713.7713.7713.23-
Nov 27, 202413.9013.9013.9013.9013.36-
Nov 26, 202413.9513.9513.9513.9513.40-
Nov 25, 202413.9913.9913.9913.9913.44-
Nov 22, 202413.9113.9113.9113.9113.37-
Nov 21, 202413.9613.9613.9613.9613.41-
Nov 20, 202413.9613.9613.9613.9613.41-
Nov 19, 202413.9813.9813.9813.9813.43-
Nov 18, 202413.9013.9013.9013.9013.36-
Nov 15, 202413.8113.8113.8113.8113.27-
Nov 14, 202413.8313.8313.8313.8313.29-
Nov 13, 202413.8613.8613.8613.8613.32-
Nov 12, 202413.8913.8913.8913.8913.35-
Nov 11, 202414.0014.0014.0014.0013.45-
Nov 8, 202414.0914.0914.0914.0913.54-
Nov 7, 202414.2614.2614.2614.2613.70-
Nov 6, 202414.2014.2014.2014.2013.64-
Nov 5, 202414.2314.2314.2314.2313.67-
Nov 4, 202414.1214.1214.1214.1213.57-
Nov 1, 202414.0514.0514.0514.0513.50-
Oct 31, 202413.9913.9913.9913.9913.44-
Oct 30, 202414.1714.1714.1714.1713.62-
Oct 29, 202414.1214.1214.1214.1213.57-
Oct 28, 202414.1614.1614.1614.1613.61-
Oct 25, 202414.0614.0614.0614.0613.51-
Oct 24, 202414.1314.1314.1314.1313.58-
Oct 23, 202414.1014.1014.1014.1013.55-
Oct 22, 202414.1414.1414.1414.1413.59-
Oct 21, 202414.1714.1714.1714.1713.62-
Oct 18, 202414.2314.2314.2314.2313.67-
Oct 17, 202414.1314.1314.1314.1313.58-
Oct 16, 202414.2414.2414.2414.2413.68-
Oct 15, 202414.1514.1514.1514.1513.60-
Oct 14, 202414.3714.3714.3714.3713.81-
Oct 11, 202414.4014.4014.4014.4013.84-
Oct 10, 202414.3714.3714.3714.3713.81-
Oct 9, 202414.3214.3214.3214.3213.76-
Oct 8, 202414.4114.4114.4114.4113.85-
Oct 7, 202414.6214.6214.6214.6214.05-
Oct 4, 202414.5414.5414.5414.5413.97-
Oct 3, 202414.5014.5014.5014.5013.93-
Oct 2, 202414.6714.6714.6714.6714.10-
Oct 1, 202414.5414.5414.5414.5413.97-
Sep 30, 202414.4914.4914.4914.4913.92-
Sep 27, 202414.4814.4814.4814.4813.91-
Sep 26, 202414.3414.3414.3414.3413.78-
Sep 25, 202414.0814.0814.0814.0813.53-
Sep 24, 202414.1814.1814.1814.1813.62-
Sep 23, 202413.9913.9913.9913.9913.44-
Sep 20, 202414.1314.1314.1314.1313.58-
Sep 19, 202414.1314.1314.1314.1313.58-
Sep 18, 202414.0214.0214.0214.0213.47-
Sep 17, 202414.0414.0414.0414.0413.49-
Sep 16, 202413.9913.9913.9913.9913.44-
Sep 13, 202413.8813.8813.8813.8813.34-
Sep 12, 202413.8813.8813.8813.8813.34-
Sep 11, 202413.8113.8113.8113.8113.27-
Sep 10, 202413.8613.8613.8613.8613.32-
Sep 9, 202413.8813.8813.8813.8813.34-
Sep 6, 202413.8213.8213.8213.8213.28-
Sep 5, 202413.9713.9713.9713.9713.42-
Sep 4, 202413.9013.9013.9013.9013.36-
Sep 3, 202413.9113.9113.9113.9113.37-
Aug 30, 202413.9313.9313.9313.9313.38-
Aug 29, 202413.9313.9313.9313.9313.38-
Aug 28, 202413.9013.9013.9013.9013.36-
Aug 27, 202413.9613.9613.9613.9613.41-
Aug 26, 202413.9513.9513.9513.9513.40-
Aug 23, 202413.9113.9113.9113.9113.37-
Aug 22, 202413.8213.8213.8213.8213.28-
Aug 21, 202413.8913.8913.8913.8913.35-
Aug 20, 202413.7813.7813.7813.7813.24-
Aug 19, 202413.8513.8513.8513.8513.31-
Aug 16, 202413.7613.7613.7613.7613.22-
Aug 15, 202413.7113.7113.7113.7113.17-
Aug 14, 202413.6213.6213.6213.6213.09-
Aug 13, 202413.5313.5313.5313.5313.00-
Aug 12, 202413.4813.4813.4813.4812.95-
Aug 9, 202413.4113.4113.4113.4112.89-
Aug 8, 202413.3413.3413.3413.3412.82-
Aug 7, 202413.2313.2313.2313.2312.71-
Aug 6, 202413.1713.1713.1713.1712.65-
Aug 5, 202413.1013.1013.1013.1012.59-
Aug 2, 202413.4413.4413.4413.4412.91-
Aug 1, 202413.5513.5513.5513.5513.02-
Jul 31, 202413.7013.7013.7013.7013.16-
Jul 30, 202413.6313.6313.6313.6313.10-
Jul 29, 202413.7213.7213.7213.7213.18-
Jul 26, 202413.7513.7513.7513.7513.21-
Jul 25, 202413.6613.6613.6613.6613.13-
Jul 24, 202413.6713.6713.6713.6713.13-
Jul 23, 202413.7313.7313.7313.7313.19-
Jul 22, 202413.8113.8113.8113.8113.27-
Jul 19, 202413.7813.7813.7813.7813.24-
Jul 18, 202413.8513.8513.8513.8513.31-
Jul 17, 202413.9513.9513.9513.9513.40-
Jul 16, 202414.0114.0114.0114.0113.46-
Jul 15, 202413.9313.9313.9313.9313.38-
Jul 12, 202413.9913.9913.9913.9913.44-
Jul 11, 202413.8813.8813.8813.8813.34-
Jul 10, 202413.7613.7613.7613.7613.22-
Jul 9, 202413.7113.7113.7113.7113.17-
Jul 8, 202413.6813.6813.6813.6813.14-
Jul 5, 202413.7413.7413.7413.7413.20-
Jul 3, 202413.6913.6913.6913.6913.15-
Jul 2, 202413.5813.5813.5813.5813.05-
Jul 1, 202413.5713.5713.5713.5713.04-
Jun 28, 202413.5813.5813.5813.5813.05-
Jun 27, 202413.5013.5013.5013.5012.97-
Jun 26, 202413.5213.5213.5213.5212.99-
Jun 25, 202413.5613.5613.5613.5613.03-
Jun 24, 202413.6013.6013.6013.6013.07-
Jun 21, 202413.5313.5313.5313.5313.00-
Jun 20, 202413.5613.5613.5613.5613.03-
Jun 18, 202413.5413.5413.5413.5413.01-
Jun 17, 202413.5513.5513.5513.5513.02-
Jun 14, 202413.5313.5313.5313.5313.00-
Jun 13, 202413.6113.6113.6113.6113.08-
Jun 12, 202413.6013.6013.6013.6013.07-
Jun 11, 202413.6313.6313.6313.6313.10-
Jun 10, 202413.7013.7013.7013.7013.16-
Jun 7, 202413.7413.7413.7413.7413.20-
Jun 6, 202413.8313.8313.8313.8313.29-
Jun 5, 202413.7713.7713.7713.7713.23-
Jun 4, 202413.7513.7513.7513.7513.21-
Jun 3, 202413.8513.8513.8513.8513.31-

Related Tickers