Nasdaq - Delayed Quote USD

Financial Investors Trust - Seafarer Overseas Value Fund (SIVLX)

15.04
+0.10
+(0.67%)
As of 8:07:13 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202515.0415.0415.0415.0415.04-
May 30, 202514.9414.9414.9414.9414.94-
May 29, 202515.0215.0215.0215.0215.02-
May 28, 202515.0115.0115.0115.0115.01-
May 27, 202515.0815.0815.0815.0815.08-
May 23, 202515.0115.0115.0115.0115.01-
May 22, 202514.9814.9814.9814.9814.98-
May 21, 202514.9914.9914.9914.9914.99-
May 20, 202514.9514.9514.9514.9514.95-
May 19, 202514.9714.9714.9714.9714.97-
May 16, 202514.9714.9714.9714.9714.97-
May 15, 202514.8214.8214.8214.8214.82-
May 14, 202514.8514.8514.8514.8514.85-
May 13, 202514.8814.8814.8814.8814.88-
May 12, 202514.7714.7714.7714.7714.77-
May 9, 202514.7214.7214.7214.7214.72-
May 8, 202514.5714.5714.5714.5714.57-
May 7, 202514.4814.4814.4814.4814.48-
May 6, 202514.4814.4814.4814.4814.48-
May 5, 202514.3914.3914.3914.3914.39-
May 2, 202514.3614.3614.3614.3614.36-
May 1, 202514.1714.1714.1714.1714.17-
Apr 30, 202514.1714.1714.1714.1714.17-
Apr 29, 202514.1314.1314.1314.1314.13-
Apr 28, 202514.1114.1114.1114.1114.11-
Apr 25, 202514.0614.0614.0614.0614.06-
Apr 24, 202513.9513.9513.9513.9513.95-
Apr 23, 202513.8413.8413.8413.8413.84-
Apr 22, 202513.7213.7213.7213.7213.72-
Apr 21, 202513.5313.5313.5313.5313.53-
Apr 17, 202513.4713.4713.4713.4713.47-
Apr 16, 202513.3013.3013.3013.3013.30-
Apr 15, 202513.3213.3213.3213.3213.32-
Apr 14, 202513.2813.2813.2813.2813.28-
Apr 11, 202513.1513.1513.1513.1513.15-
Apr 10, 202513.0313.0313.0313.0313.03-
Apr 9, 202512.8912.8912.8912.8912.89-
Apr 8, 202512.5812.5812.5812.5812.58-
Apr 7, 202512.6612.6612.6612.6612.66-
Apr 4, 202513.1313.1313.1313.1313.13-
Apr 3, 202513.6613.6613.6613.6613.66-
Apr 2, 202513.7713.7713.7713.7713.77-
Apr 1, 202513.7213.7213.7213.7213.72-
Mar 31, 202513.5913.5913.5913.5913.59-
Mar 28, 202513.7613.7613.7613.7613.76-
Mar 27, 202513.8713.8713.8713.8713.87-
Mar 26, 202513.8313.8313.8313.8313.83-
Mar 25, 202513.8413.8413.8413.8413.84-
Mar 24, 202513.8113.8113.8113.8113.81-
Mar 21, 202513.8113.8113.8113.8113.81-
Mar 20, 202513.8913.8913.8913.8913.89-
Mar 19, 202513.9813.9813.9813.9813.98-
Mar 18, 202513.8813.8813.8813.8813.88-
Mar 17, 202513.8313.8313.8313.8313.83-
Mar 14, 202513.6513.6513.6513.6513.65-
Mar 13, 202513.4713.4713.4713.4713.47-
Mar 12, 202513.5113.5113.5113.5113.51-
Mar 11, 202513.4013.4013.4013.4013.40-
Mar 10, 202513.3913.3913.3913.3913.39-
Mar 7, 202513.6013.6013.6013.6013.60-
Mar 6, 202513.5113.5113.5113.5113.51-
Mar 5, 202513.5313.5313.5313.5313.53-
Mar 4, 202513.2913.2913.2913.2913.29-
Mar 3, 202513.2913.2913.2913.2913.29-
Feb 28, 202513.2413.2413.2413.2413.24-
Feb 27, 202513.4413.4413.4413.4413.44-
Feb 26, 202513.4513.4513.4513.4513.45-
Feb 25, 202513.3813.3813.3813.3813.38-
Feb 24, 202513.4313.4313.4313.4313.43-
Feb 21, 202513.3813.3813.3813.3813.38-
Feb 20, 202513.4513.4513.4513.4513.45-
Feb 19, 202513.3413.3413.3413.3413.34-
Feb 18, 202513.3613.3613.3613.3613.36-
Feb 14, 202513.3013.3013.3013.3013.30-
Feb 13, 202513.2713.2713.2713.2713.27-
Feb 12, 202513.2113.2113.2113.2113.21-
Feb 11, 202513.1713.1713.1713.1713.17-
Feb 10, 202513.1513.1513.1513.1513.15-
Feb 7, 202513.1313.1313.1313.1313.13-
Feb 6, 202513.2013.2013.2013.2013.20-
Feb 5, 202513.1613.1613.1613.1613.16-
Feb 4, 202513.1113.1113.1113.1113.11-
Feb 3, 202513.0413.0413.0413.0413.04-
Jan 31, 202513.0913.0913.0913.0913.09-
Jan 30, 202513.0913.0913.0913.0913.09-
Jan 29, 202513.0213.0213.0213.0213.02-
Jan 28, 202512.9612.9612.9612.9612.96-
Jan 27, 202513.0113.0113.0113.0113.01-
Jan 24, 202512.9712.9712.9712.9712.97-
Jan 23, 202512.9212.9212.9212.9212.92-
Jan 22, 202512.9212.9212.9212.9212.92-
Jan 21, 202512.9612.9612.9612.9612.96-
Jan 17, 202512.8612.8612.8612.8612.86-
Jan 16, 202512.7912.7912.7912.7912.79-
Jan 15, 202512.8412.8412.8412.8412.84-
Jan 14, 202512.7412.7412.7412.7412.74-
Jan 13, 202512.6112.6112.6112.6112.61-
Jan 10, 202512.6312.6312.6312.6312.63-
Jan 8, 202512.8412.8412.8412.8412.84-
Jan 7, 202512.8712.8712.8712.8712.87-
Jan 6, 202512.9212.9212.9212.9212.92-
Jan 3, 202512.8812.8812.8812.8812.88-
Jan 2, 202512.8612.8612.8612.8612.86-
Dec 31, 202412.9512.9512.9512.9512.95-
Dec 30, 202412.9312.9312.9312.9312.93-
Dec 27, 202412.9712.9712.9712.9712.97-
Dec 26, 202412.9712.9712.9712.9712.97-
Dec 24, 202413.0013.0013.0013.0013.00-
Dec 23, 202412.9612.9612.9612.9612.96-
Dec 20, 202412.9512.9512.9512.9512.95-
Dec 19, 202412.9212.9212.9212.9212.92-
Dec 18, 202412.9712.9712.9712.9712.97-
Dec 17, 202413.1513.1513.1513.1513.15-
Dec 16, 202413.2613.2613.2613.2613.26-
Dec 13, 202413.2813.2813.2813.2813.28-
Dec 12, 2024 0.511 Dividend
Dec 12, 202413.2813.2813.2813.2813.28-
Dec 12, 2024 0.04 Capital Gains
Dec 11, 202413.8213.8213.8213.8213.27-
Dec 10, 202413.8313.8313.8313.8313.28-
Dec 9, 202413.8813.8813.8813.8813.33-
Dec 6, 202413.8813.8813.8813.8813.33-
Dec 5, 202413.9313.9313.9313.9313.38-
Dec 4, 202413.9513.9513.9513.9513.40-
Dec 3, 202413.9913.9913.9913.9913.44-
Dec 2, 202413.9013.9013.9013.9013.35-
Nov 29, 202413.8213.8213.8213.8213.27-
Nov 27, 202413.9613.9613.9613.9613.41-
Nov 26, 202414.0114.0114.0114.0113.45-
Nov 25, 202414.0514.0514.0514.0513.49-
Nov 22, 202413.9713.9713.9713.9713.42-
Nov 21, 202414.0214.0214.0214.0213.46-
Nov 20, 202414.0114.0114.0114.0113.45-
Nov 19, 202414.0314.0314.0314.0313.47-
Nov 18, 202413.9613.9613.9613.9613.41-
Nov 15, 202413.8613.8613.8613.8613.31-
Nov 14, 202413.8813.8813.8813.8813.33-
Nov 13, 202413.9113.9113.9113.9113.36-
Nov 12, 202413.9513.9513.9513.9513.40-
Nov 11, 202414.0514.0514.0514.0513.49-
Nov 8, 202414.1414.1414.1414.1413.58-
Nov 7, 202414.3214.3214.3214.3213.75-
Nov 6, 202414.2614.2614.2614.2613.69-
Nov 5, 202414.2914.2914.2914.2913.72-
Nov 4, 202414.1814.1814.1814.1813.62-
Nov 1, 202414.1114.1114.1114.1113.55-
Oct 31, 202414.0514.0514.0514.0513.49-
Oct 30, 202414.2314.2314.2314.2313.67-
Oct 29, 202414.1714.1714.1714.1713.61-
Oct 28, 202414.2214.2214.2214.2213.66-
Oct 25, 202414.1214.1214.1214.1213.56-
Oct 24, 202414.1814.1814.1814.1813.62-
Oct 23, 202414.1614.1614.1614.1613.60-
Oct 22, 202414.2014.2014.2014.2013.64-
Oct 21, 202414.2314.2314.2314.2313.67-
Oct 18, 202414.2914.2914.2914.2913.72-
Oct 17, 202414.1914.1914.1914.1913.63-
Oct 16, 202414.2914.2914.2914.2913.72-
Oct 15, 202414.2114.2114.2114.2113.65-
Oct 14, 202414.4214.4214.4214.4213.85-
Oct 11, 202414.4514.4514.4514.4513.88-
Oct 10, 202414.4214.4214.4214.4213.85-
Oct 9, 202414.3714.3714.3714.3713.80-
Oct 8, 202414.4614.4614.4614.4613.89-
Oct 7, 202414.6814.6814.6814.6814.10-
Oct 4, 202414.6014.6014.6014.6014.02-
Oct 3, 202414.5614.5614.5614.5613.98-
Oct 2, 202414.7314.7314.7314.7314.15-
Oct 1, 202414.5914.5914.5914.5914.01-
Sep 30, 202414.5514.5514.5514.5513.97-
Sep 27, 202414.5414.5414.5414.5413.96-
Sep 26, 202414.3914.3914.3914.3913.82-
Sep 25, 202414.1414.1414.1414.1413.58-
Sep 24, 202414.2314.2314.2314.2313.67-
Sep 23, 202414.0414.0414.0414.0413.48-
Sep 20, 202414.1814.1814.1814.1813.62-
Sep 19, 202414.1814.1814.1814.1813.62-
Sep 18, 202414.0714.0714.0714.0713.51-
Sep 17, 202414.0914.0914.0914.0913.53-
Sep 16, 202414.0414.0414.0414.0413.48-
Sep 13, 202413.9413.9413.9413.9413.39-
Sep 12, 202413.9413.9413.9413.9413.39-
Sep 11, 202413.8613.8613.8613.8613.31-
Sep 10, 202413.9113.9113.9113.9113.36-
Sep 9, 202413.9313.9313.9313.9313.38-
Sep 6, 202413.8713.8713.8713.8713.32-
Sep 5, 202414.0214.0214.0214.0213.46-
Sep 4, 202413.9513.9513.9513.9513.40-
Sep 3, 202413.9713.9713.9713.9713.42-
Aug 30, 202413.9913.9913.9913.9913.44-
Aug 29, 202413.9913.9913.9913.9913.44-
Aug 28, 202413.9613.9613.9613.9613.41-
Aug 27, 202414.0214.0214.0214.0213.46-
Aug 26, 202414.0014.0014.0014.0013.44-
Aug 23, 202413.9713.9713.9713.9713.42-
Aug 22, 202413.8713.8713.8713.8713.32-
Aug 21, 202413.9413.9413.9413.9413.39-
Aug 20, 202413.8313.8313.8313.8313.28-
Aug 19, 202413.9013.9013.9013.9013.35-
Aug 16, 202413.8113.8113.8113.8113.26-
Aug 15, 202413.7613.7613.7613.7613.21-
Aug 14, 202413.6713.6713.6713.6713.13-
Aug 13, 202413.5813.5813.5813.5813.04-
Aug 12, 202413.5313.5313.5313.5312.99-
Aug 9, 202413.4613.4613.4613.4612.93-
Aug 8, 202413.3913.3913.3913.3912.86-
Aug 7, 202413.2813.2813.2813.2812.75-
Aug 6, 202413.2213.2213.2213.2212.70-
Aug 5, 202413.1513.1513.1513.1512.63-
Aug 2, 202413.4913.4913.4913.4912.96-
Aug 1, 202413.6013.6013.6013.6013.06-
Jul 31, 202413.7513.7513.7513.7513.20-
Jul 30, 202413.6813.6813.6813.6813.14-
Jul 29, 202413.7713.7713.7713.7713.22-
Jul 26, 202413.8013.8013.8013.8013.25-
Jul 25, 202413.7113.7113.7113.7113.17-
Jul 24, 202413.7213.7213.7213.7213.18-
Jul 23, 202413.7913.7913.7913.7913.24-
Jul 22, 202413.8613.8613.8613.8613.31-
Jul 19, 202413.8313.8313.8313.8313.28-
Jul 18, 202413.9013.9013.9013.9013.35-
Jul 17, 202414.0014.0014.0014.0013.44-
Jul 16, 202414.0614.0614.0614.0613.50-
Jul 15, 202413.9913.9913.9913.9913.44-
Jul 12, 202414.0414.0414.0414.0413.48-
Jul 11, 202413.9313.9313.9313.9313.38-
Jul 10, 202413.8113.8113.8113.8113.26-
Jul 9, 202413.7613.7613.7613.7613.21-
Jul 8, 202413.7313.7313.7313.7313.19-
Jul 5, 202413.7913.7913.7913.7913.24-
Jul 3, 202413.7413.7413.7413.7413.20-
Jul 2, 202413.6313.6313.6313.6313.09-
Jul 1, 202413.6213.6213.6213.6213.08-
Jun 28, 202413.6313.6313.6313.6313.09-
Jun 27, 202413.5513.5513.5513.5513.01-
Jun 26, 202413.5713.5713.5713.5713.03-
Jun 25, 202413.6113.6113.6113.6113.07-
Jun 24, 202413.6513.6513.6513.6513.11-
Jun 21, 202413.5813.5813.5813.5813.04-
Jun 20, 202413.6113.6113.6113.6113.07-
Jun 18, 202413.5913.5913.5913.5913.05-
Jun 17, 202413.6013.6013.6013.6013.06-
Jun 14, 202413.5713.5713.5713.5713.03-
Jun 13, 202413.6513.6513.6513.6513.11-
Jun 12, 202413.6513.6513.6513.6513.11-
Jun 11, 202413.6813.6813.6813.6813.14-
Jun 10, 202413.7413.7413.7413.7413.20-
Jun 7, 202413.7913.7913.7913.7913.24-
Jun 6, 202413.8813.8813.8813.8813.33-
Jun 5, 202413.8213.8213.8213.8213.27-
Jun 4, 202413.8013.8013.8013.8013.25-
Jun 3, 202413.9013.9013.9013.9013.35-

Related Tickers