Nasdaq - Delayed Quote
USD
Osterweis Strategic Income (OSTIX)
10.91
-0.03
(-0.27%)
At close: October 30 at 8:08:29 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.91
10.91
10.91
10.91
10.91
-
Oct 29, 2026
10.94
10.94
10.94
10.94
10.94
-
Oct 28, 2026
10.95
10.95
10.95
10.95
10.95
-
Oct 27, 2026
11.00
11.00
11.00
11.00
11.00
-
Oct 26, 2026
10.98
10.98
10.98
10.98
10.98
-
Oct 23, 2026
10.96
10.96
10.96
10.96
10.96
-
Oct 22, 2026
10.96
10.96
10.96
10.96
10.96
-
Oct 21, 2026
10.97
10.97
10.97
10.97
10.97
-
Oct 20, 2026
10.96
10.96
10.96
10.96
10.96
-
Oct 19, 2026
10.97
10.97
10.97
10.97
10.97
-
Oct 16, 2026
10.98
10.98
10.98
10.98
10.98
-
Oct 15, 2026
11.00
11.00
11.00
11.00
11.00
-
Oct 14, 2026
10.98
10.98
10.98
10.98
10.98
-
Oct 13, 2026
11.00
11.00
11.00
11.00
11.00
-
Oct 12, 2026
11.01
11.01
11.01
11.01
11.01
-
Oct 9, 2026
11.01
11.01
11.01
11.01
11.01
-
Oct 8, 2026
11.00
11.00
11.00
11.00
11.00
-
Oct 7, 2026
11.01
11.01
11.01
11.01
11.01
-
Oct 6, 2026
11.02
11.02
11.02
11.02
11.02
-
Oct 5, 2026
10.99
10.99
10.99
10.99
10.99
-
Oct 2, 2026
10.99
10.99
10.99
10.99
10.99
-
Oct 1, 2026
10.97
10.97
10.97
10.97
10.97
-
Sep 30, 2026
10.98
10.98
10.98
10.98
10.98
-
Sep 29, 2026
10.98
10.98
10.98
10.98
10.98
-
Sep 28, 2026
0.046
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
10.99
10.99
10.99
10.99
10.99
-
Sep 25, 2026
11.05
11.05
11.05
11.05
11.00
-
Sep 24, 2026
11.06
11.06
11.06
11.06
11.01
-
Sep 23, 2026
11.08
11.08
11.08
11.08
11.03
-
Sep 22, 2026
11.11
11.11
11.11
11.11
11.06
-
Sep 21, 2026
11.11
11.11
11.11
11.11
11.06
-
Sep 18, 2026
11.10
11.10
11.10
11.10
11.05
-
Sep 17, 2026
11.11
11.11
11.11
11.11
11.06
-
Sep 16, 2026
11.10
11.10
11.10
11.10
11.05
-
Sep 15, 2026
11.10
11.10
11.10
11.10
11.05
-
Sep 14, 2026
11.11
11.11
11.11
11.11
11.06
-
Sep 11, 2026
11.12
11.12
11.12
11.12
11.07
-
Sep 10, 2026
11.12
11.12
11.12
11.12
11.07
-
Sep 9, 2026
11.14
11.14
11.14
11.14
11.09
-
Sep 8, 2026
11.15
11.15
11.15
11.15
11.10
-
Sep 4, 2026
11.15
11.15
11.15
11.15
11.10
-
Sep 3, 2026
11.15
11.15
11.15
11.15
11.10
-
Sep 2, 2026
11.15
11.15
11.15
11.15
11.10
-
Sep 1, 2026
11.14
11.14
11.14
11.14
11.09
-
Aug 31, 2026
11.15
11.15
11.15
11.15
11.10
-
Aug 28, 2026
11.16
11.16
11.16
11.16
11.11
-
Aug 27, 2026
0.044
Distribution
Fund distributions shown include income and capital gains
Aug 27, 2026
11.16
11.16
11.16
11.16
11.11
-
Aug 26, 2026
11.19
11.19
11.19
11.19
11.10
-
Aug 25, 2026
11.19
11.19
11.19
11.19
11.10
-
Aug 24, 2026
11.18
11.18
11.18
11.18
11.09
-
Aug 21, 2026
11.17
11.17
11.17
11.17
11.08
-
Aug 20, 2026
11.16
11.16
11.16
11.16
11.07
-
Aug 19, 2026
11.17
11.17
11.17
11.17
11.08
-
Aug 18, 2026
11.16
11.16
11.16
11.16
11.07
-
Aug 17, 2026
11.17
11.17
11.17
11.17
11.08
-
Aug 14, 2026
11.18
11.18
11.18
11.18
11.09
-
Aug 13, 2026
11.17
11.17
11.17
11.17
11.08
-
Aug 12, 2026
11.16
11.16
11.16
11.16
11.07
-
Aug 11, 2026
11.16
11.16
11.16
11.16
11.07
-
Aug 10, 2026
11.16
11.16
11.16
11.16
11.07
-
Aug 7, 2026
11.19
11.19
11.19
11.19
11.10
-
Aug 6, 2026
11.18
11.18
11.18
11.18
11.09
-
Aug 5, 2026
11.18
11.18
11.18
11.18
11.09
-
Aug 4, 2026
11.18
11.18
11.18
11.18
11.09
-
Aug 3, 2026
11.16
11.16
11.16
11.16
11.07
-
Jul 31, 2026
11.14
11.14
11.14
11.14
11.05
-
Jul 30, 2026
11.14
11.14
11.14
11.14
11.05
-
Jul 29, 2026
0.053
Distribution
Fund distributions shown include income and capital gains
Jul 29, 2026
11.14
11.14
11.14
11.14
11.05
-
Jul 28, 2026
11.20
11.20
11.20
11.20
11.06
-
Jul 27, 2026
11.19
11.19
11.19
11.19
11.05
-
Jul 24, 2026
11.18
11.18
11.18
11.18
11.04
-
Jul 23, 2026
11.17
11.17
11.17
11.17
11.03
-
Jul 22, 2026
11.20
11.20
11.20
11.20
11.06
-
Jul 21, 2026
11.21
11.21
11.21
11.21
11.07
-
Jul 20, 2026
11.21
11.21
11.21
11.21
11.07
-
Jul 17, 2026
11.21
11.21
11.21
11.21
11.07
-
Jul 16, 2026
11.21
11.21
11.21
11.21
11.07
-
Jul 15, 2026
11.21
11.21
11.21
11.21
11.07
-
Jul 14, 2026
11.20
11.20
11.20
11.20
11.06
-
Jul 13, 2026
11.19
11.19
11.19
11.19
11.05
-
Jul 10, 2026
11.20
11.20
11.20
11.20
11.06
-
Jul 9, 2026
11.20
11.20
11.20
11.20
11.06
-
Jul 8, 2026
11.18
11.18
11.18
11.18
11.04
-
Jul 7, 2026
11.20
11.20
11.20
11.20
11.06
-
Jul 6, 2026
11.20
11.20
11.20
11.20
11.06
-
Jul 2, 2026
11.18
11.18
11.18
11.18
11.04
-
Jul 1, 2026
11.17
11.17
11.17
11.17
11.03
-
Jun 30, 2026
11.17
11.17
11.17
11.17
11.03
-
Jun 29, 2026
11.17
11.17
11.17
11.17
11.03
-
Jun 26, 2026
0.046
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
11.16
11.16
11.16
11.16
11.02
-
Jun 25, 2026
11.21
11.21
11.21
11.21
11.02
-
Jun 24, 2026
11.21
11.21
11.21
11.21
11.02
-
Jun 23, 2026
11.20
11.20
11.20
11.20
11.01
-
Jun 22, 2026
11.20
11.20
11.20
11.20
11.01
-
Jun 18, 2026
11.21
11.21
11.21
11.21
11.02
-
Jun 17, 2026
11.21
11.21
11.21
11.21
11.02
-
Jun 16, 2026
11.21
11.21
11.21
11.21
11.02
-
Jun 15, 2026
11.22
11.22
11.22
11.22
11.03
-
Jun 12, 2026
11.20
11.20
11.20
11.20
11.01
-
Jun 11, 2026
11.19
11.19
11.19
11.19
11.00
-
Jun 10, 2026
11.18
11.18
11.18
11.18
10.99
-
Jun 9, 2026
11.18
11.18
11.18
11.18
10.99
-
Jun 8, 2026
11.18
11.18
11.18
11.18
10.99
-
Jun 5, 2026
11.17
11.17
11.17
11.17
10.98
-
Jun 4, 2026
11.19
11.19
11.19
11.19
11.00
-
Jun 3, 2026
11.19
11.19
11.19
11.19
11.00
-
Jun 2, 2026
11.20
11.20
11.20
11.20
11.01
-
Jun 1, 2026
11.20
11.20
11.20
11.20
11.01
-
May 29, 2026
11.20
11.20
11.20
11.20
11.01
-
May 28, 2026
11.19
11.19
11.19
11.19
11.00
-
May 27, 2026
0.053
Distribution
Fund distributions shown include income and capital gains
May 27, 2026
11.18
11.18
11.18
11.18
10.99
-
May 26, 2026
11.22
11.22
11.22
11.22
10.98
-
May 22, 2026
11.20
11.20
11.20
11.20
10.96
-
May 21, 2026
11.19
11.19
11.19
11.19
10.95
-
May 20, 2026
11.18
11.18
11.18
11.18
10.94
-
May 19, 2026
11.15
11.15
11.15
11.15
10.91
-
May 18, 2026
11.16
11.16
11.16
11.16
10.92
-
May 15, 2026
11.16
11.16
11.16
11.16
10.92
-
May 14, 2026
11.19
11.19
11.19
11.19
10.95
-
May 13, 2026
11.18
11.18
11.18
11.18
10.94
-
May 12, 2026
11.18
11.18
11.18
11.18
10.94
-
May 11, 2026
11.19
11.19
11.19
11.19
10.95
-
May 8, 2026
11.19
11.19
11.19
11.19
10.95
-
May 7, 2026
11.18
11.18
11.18
11.18
10.94
-
May 6, 2026
11.18
11.18
11.18
11.18
10.94
-
May 5, 2026
11.16
11.16
11.16
11.16
10.92
-
May 4, 2026
11.15
11.15
11.15
11.15
10.91
-
May 1, 2026
11.15
11.15
11.15
11.15
10.91
-
Apr 30, 2026
11.14
11.14
11.14
11.14
10.90
-
Apr 29, 2026
11.13
11.13
11.13
11.13
10.89
-
Apr 28, 2026
0.042
Distribution
Fund distributions shown include income and capital gains
Apr 28, 2026
11.14
11.14
11.14
11.14
10.90
-
Apr 27, 2026
11.18
11.18
11.18
11.18
10.90
-
Apr 24, 2026
11.18
11.18
11.18
11.18
10.90
-
Apr 23, 2026
11.18
11.18
11.18
11.18
10.90
-
Apr 22, 2026
11.18
11.18
11.18
11.18
10.90
-
Apr 21, 2026
11.18
11.18
11.18
11.18
10.90
-
Apr 20, 2026
11.18
11.18
11.18
11.18
10.90
-
Apr 17, 2026
11.18
11.18
11.18
11.18
10.90
-
Apr 16, 2026
11.16
11.16
11.16
11.16
10.88
-
Apr 15, 2026
11.16
11.16
11.16
11.16
10.88
-
Apr 14, 2026
11.16
11.16
11.16
11.16
10.88
-
Apr 13, 2026
11.14
11.14
11.14
11.14
10.86
-
Apr 10, 2026
11.14
11.14
11.14
11.14
10.86
-
Apr 9, 2026
11.14
11.14
11.14
11.14
10.86
-
Apr 8, 2026
11.13
11.13
11.13
11.13
10.85
-
Apr 7, 2026
11.09
11.09
11.09
11.09
10.81
-
Apr 6, 2026
11.10
11.10
11.10
11.10
10.82
-
Apr 2, 2026
11.08
11.08
11.08
11.08
10.80
-
Apr 1, 2026
11.08
11.08
11.08
11.08
10.80
-
Mar 31, 2026
11.05
11.05
11.05
11.05
10.77
-
Mar 30, 2026
11.03
11.03
11.03
11.03
10.75
-
Mar 27, 2026
0.049
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
11.02
11.02
11.02
11.02
10.74
-
Mar 26, 2026
11.09
11.09
11.09
11.09
10.76
-
Mar 25, 2026
11.12
11.12
11.12
11.12
10.79
-
Mar 24, 2026
11.10
11.10
11.10
11.10
10.77
-
Mar 23, 2026
11.10
11.10
11.10
11.10
10.77
-
Mar 20, 2026
11.08
11.08
11.08
11.08
10.75
-
Mar 19, 2026
11.09
11.09
11.09
11.09
10.76
-
Mar 18, 2026
11.11
11.11
11.11
11.11
10.78
-
Mar 17, 2026
11.11
11.11
11.11
11.11
10.78
-
Mar 16, 2026
11.09
11.09
11.09
11.09
10.76
-
Mar 13, 2026
11.08
11.08
11.08
11.08
10.75
-
Mar 12, 2026
11.09
11.09
11.09
11.09
10.76
-
Mar 11, 2026
11.11
11.11
11.11
11.11
10.78
-
Mar 10, 2026
11.13
11.13
11.13
11.13
10.80
-
Mar 9, 2026
11.10
11.10
11.10
11.10
10.77
-
Mar 6, 2026
11.11
11.11
11.11
11.11
10.78
-
Mar 5, 2026
11.12
11.12
11.12
11.12
10.79
-
Mar 4, 2026
11.14
11.14
11.14
11.14
10.81
-
Mar 3, 2026
11.12
11.12
11.12
11.12
10.79
-
Mar 2, 2026
11.14
11.14
11.14
11.14
10.81
-
Feb 27, 2026
11.15
11.15
11.15
11.15
10.82
-
Feb 26, 2026
11.15
11.15
11.15
11.15
10.82
-
Feb 25, 2026
0.042
Distribution
Fund distributions shown include income and capital gains
Feb 25, 2026
11.15
11.15
11.15
11.15
10.82
-
Feb 24, 2026
11.19
11.19
11.19
11.19
10.82
-
Feb 23, 2026
11.20
11.20
11.20
11.20
10.83
-
Feb 20, 2026
11.20
11.20
11.20
11.20
10.83
-
Feb 19, 2026
11.20
11.20
11.20
11.20
10.83
-
Feb 18, 2026
11.21
11.21
11.21
11.21
10.84
-
Feb 17, 2026
11.20
11.20
11.20
11.20
10.83
-
Feb 13, 2026
11.20
11.20
11.20
11.20
10.83
-
Feb 12, 2026
11.20
11.20
11.20
11.20
10.83
-
Feb 11, 2026
11.21
11.21
11.21
11.21
10.84
-
Feb 10, 2026
11.21
11.21
11.21
11.21
10.84
-
Feb 9, 2026
11.21
11.21
11.21
11.21
10.84
-
Feb 6, 2026
11.20
11.20
11.20
11.20
10.83
-
Feb 5, 2026
11.19
11.19
11.19
11.19
10.82
-
Feb 4, 2026
11.19
11.19
11.19
11.19
10.82
-
Feb 3, 2026
11.19
11.19
11.19
11.19
10.82
-
Feb 2, 2026
11.20
11.20
11.20
11.20
10.83
-
Jan 30, 2026
11.19
11.19
11.19
11.19
10.82
-
Jan 29, 2026
11.20
11.20
11.20
11.20
10.83
-
Jan 28, 2026
0.059
Distribution
Fund distributions shown include income and capital gains
Jan 28, 2026
11.20
11.20
11.20
11.20
10.83
-
Jan 27, 2026
11.27
11.27
11.27
11.27
10.84
-
Jan 26, 2026
11.27
11.27
11.27
11.27
10.84
-
Jan 23, 2026
11.27
11.27
11.27
11.27
10.84
-
Jan 22, 2026
11.28
11.28
11.28
11.28
10.85
-
Jan 21, 2026
11.27
11.27
11.27
11.27
10.84
-
Jan 20, 2026
11.26
11.26
11.26
11.26
10.83
-
Jan 16, 2026
11.27
11.27
11.27
11.27
10.84
-
Jan 15, 2026
11.26
11.26
11.26
11.26
10.83
-
Jan 14, 2026
11.25
11.25
11.25
11.25
10.82
-
Jan 13, 2026
11.25
11.25
11.25
11.25
10.82
-
Jan 12, 2026
11.24
11.24
11.24
11.24
10.81
-
Jan 9, 2026
11.24
11.24
11.24
11.24
10.81
-
Jan 8, 2026
11.23
11.23
11.23
11.23
10.80
-
Jan 7, 2026
11.23
11.23
11.23
11.23
10.80
-
Jan 6, 2026
11.23
11.23
11.23
11.23
10.80
-
Jan 5, 2026
11.23
11.23
11.23
11.23
10.80
-
Jan 2, 2026
11.21
11.21
11.21
11.21
10.78
-
Dec 31, 2025
11.21
11.21
11.21
11.21
10.78
-
Dec 30, 2025
11.21
11.21
11.21
11.21
10.78
-
Dec 29, 2025
11.20
11.20
11.20
11.20
10.77
-
Dec 26, 2025
0.046
Distribution
Fund distributions shown include income and capital gains
Dec 26, 2025
11.20
11.20
11.20
11.20
10.77
-
Dec 24, 2025
11.24
11.24
11.24
11.24
10.77
-
Dec 23, 2025
11.24
11.24
11.24
11.24
10.77
-
Dec 22, 2025
11.24
11.24
11.24
11.24
10.77
-
Dec 19, 2025
11.23
11.23
11.23
11.23
10.76
-
Dec 18, 2025
11.23
11.23
11.23
11.23
10.76
-
Dec 17, 2025
11.22
11.22
11.22
11.22
10.75
-
Dec 16, 2025
11.22
11.22
11.22
11.22
10.75
-
Dec 15, 2025
11.22
11.22
11.22
11.22
10.75
-
Dec 12, 2025
11.21
11.21
11.21
11.21
10.74
-
Dec 11, 2025
11.21
11.21
11.21
11.21
10.74
-
Dec 10, 2025
11.19
11.19
11.19
11.19
10.72
-
Dec 9, 2025
11.19
11.19
11.19
11.19
10.72
-
Dec 8, 2025
11.20
11.20
11.20
11.20
10.73
-
Dec 5, 2025
11.20
11.20
11.20
11.20
10.73
-
Dec 4, 2025
11.20
11.20
11.20
11.20
10.73
-
Dec 3, 2025
11.20
11.20
11.20
11.20
10.73
-
Dec 2, 2025
11.20
11.20
11.20
11.20
10.73
-
Dec 1, 2025
11.19
11.19
11.19
11.19
10.72
-
Nov 28, 2025
11.20
11.20
11.20
11.20
10.73
-
Nov 26, 2025
11.19
11.19
11.19
11.19
10.72
-
Nov 25, 2025
0.041
Distribution
Fund distributions shown include income and capital gains
Nov 25, 2025
11.17
11.17
11.17
11.17
10.70
-
Nov 24, 2025
11.20
11.20
11.20
11.20
10.69
-
Nov 21, 2025
11.18
11.18
11.18
11.18
10.67
-
Nov 20, 2025
11.18
11.18
11.18
11.18
10.67
-
Nov 19, 2025
11.17
11.17
11.17
11.17
10.66
-
Nov 18, 2025
11.16
11.16
11.16
11.16
10.65
-
Nov 17, 2025
11.18
11.18
11.18
11.18
10.67
-
Nov 14, 2025
11.18
11.18
11.18
11.18
10.67
-
Nov 13, 2025
11.18
11.18
11.18
11.18
10.67
-
Nov 12, 2025
11.20
11.20
11.20
11.20
10.69
-
Nov 11, 2025
11.20
11.20
11.20
11.20
10.69
-
Nov 10, 2025
11.20
11.20
11.20
11.20
10.69
-
Nov 7, 2025
11.18
11.18
11.18
11.18
10.67
-
Nov 6, 2025
11.19
11.19
11.19
11.19
10.68
-
Nov 5, 2025
11.19
11.19
11.19
11.19
10.68
-
Nov 4, 2025
11.19
11.19
11.19
11.19
10.68
-
Nov 3, 2025
11.20
11.20
11.20
11.20
10.69
-
Oct 31, 2025
11.21
11.21
11.21
11.21
10.70
-
