EDF - Stone Harbor Emerging Markets Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201716.7416.8316.7016.8016.8093,400
Oct 19, 201716.7516.7916.7216.7416.7466,800
Oct 18, 201716.8516.8916.7616.8116.8198,500
Oct 17, 201716.7716.9016.7716.8716.8760,200
Oct 16, 201716.8716.9016.7716.7816.7877,200
Oct 13, 201717.0217.0216.8616.8716.87106,000
Oct 13, 20170.18 Dividend
Oct 12, 201717.2217.2617.1517.1917.01142,400
Oct 11, 201717.2217.2817.1717.2217.0465,000
Oct 10, 201717.2217.2617.1017.2017.02105,400
Oct 09, 201717.1217.1216.9417.1016.92113,700
Oct 06, 201717.0117.0917.0017.0216.8449,900
Oct 05, 201717.1317.2217.0317.0316.8582,500
Oct 04, 201717.1117.1717.0317.1116.9378,100
Oct 03, 201717.0017.1617.0017.1116.9367,800
Oct 02, 201716.8817.0016.8817.0016.82100,300
Sep 29, 201716.8616.9416.8116.8816.7062,000
Sep 28, 201716.7216.7916.6116.7516.5765,700
Sep 27, 201716.8516.9116.5616.6816.51116,000
Sep 26, 201716.8717.0216.8516.8916.7176,400
Sep 25, 201716.8417.0516.7116.8516.67153,900
Sep 22, 201716.7316.8816.7316.8416.6640,600
Sep 21, 201716.8816.8816.6916.7416.56118,700
Sep 20, 201717.1017.1016.8316.8916.71107,800
Sep 19, 201717.1017.1817.0617.0916.9136,000
Sep 18, 201717.1417.1717.0517.0916.9158,300
Sep 15, 201717.0517.1917.0017.1116.9360,400
Sep 15, 20170.18 Dividend
Sep 14, 201717.2517.3117.2017.2816.9290,900
Sep 13, 201717.0617.2017.0617.1616.8039,100
Sep 12, 201717.0817.1517.0517.1416.7831,400
Sep 11, 201716.9917.1016.9517.1016.7489,000
Sep 08, 201716.9116.9916.8616.9916.6461,100
Sep 07, 201716.9116.9916.8616.9516.6066,400
Sep 06, 201716.9016.9816.8716.9616.6167,100
Sep 05, 201716.7616.9416.7316.9016.55122,400
Sep 01, 201716.8216.8316.7516.7816.4350,700
Aug 31, 201716.6816.8016.6316.7816.4392,600
Aug 30, 201716.7016.7216.6016.7216.3729,400
Aug 29, 201716.5416.6916.5416.6916.3476,800
Aug 28, 201716.5216.5816.5216.5816.2437,000
Aug 25, 201716.4916.5816.4516.5016.1647,500
Aug 24, 201716.4116.4316.3816.4216.0822,500
Aug 23, 201716.3616.4016.2716.4016.0649,000
Aug 22, 201716.4416.4916.2216.3816.04117,200
Aug 21, 201716.4716.5216.3616.3716.0355,800
Aug 18, 201716.4716.5416.3716.5216.1862,000
Aug 17, 201716.5416.6116.3016.4316.0993,800
Aug 17, 20170.18 Dividend
Aug 16, 201716.7216.8016.6516.7416.2294,400
Aug 15, 201716.5716.7516.5716.6916.1772,900
Aug 14, 201716.4416.6316.4016.5416.0256,800
Aug 11, 201716.0016.4516.0016.3115.8092,300
Aug 10, 201716.4316.4316.0516.0515.55168,000
Aug 09, 201716.4616.6116.4616.4715.9580,000
Aug 08, 201716.6316.7016.6016.6516.1349,800
Aug 07, 201716.6016.6816.5316.6316.1165,400
Aug 04, 201716.6516.6616.5216.5816.0676,900
Aug 03, 201716.7816.8116.4416.6016.08152,500
Aug 02, 201716.8016.8016.6716.7316.2171,500
Aug 01, 201716.8716.9216.6816.7216.20153,200
Jul 31, 201716.7916.8716.7716.8416.3152,900
Jul 28, 201716.6316.7716.6316.7616.2460,400
Jul 27, 201716.6716.8316.6316.6516.13121,400
Jul 26, 201716.6616.6916.5616.6616.1457,000
Jul 25, 201716.6416.7616.5716.5816.06117,700
Jul 24, 201716.5316.6416.5216.6016.0899,400
Jul 21, 201716.3016.5016.3016.4915.9754,300
Jul 20, 201716.2216.3016.2016.2815.7799,800
Jul 19, 201716.3016.3016.1716.2215.7173,700
Jul 18, 201716.0916.3016.0916.2015.6971,300
Jul 17, 201716.2416.3116.1316.1415.6364,600
Jul 14, 201716.1616.2916.1616.2015.6955,700
Jul 13, 201716.1216.2716.1216.1415.6365,000
Jul 13, 20170.18 Dividend
Jul 12, 201716.4216.4716.3016.3115.63123,400
Jul 11, 201716.0516.4216.0516.3015.62157,800
Jul 10, 201715.9216.1815.8516.1015.42152,100
Jul 07, 201715.7315.8815.7015.8415.17131,900
Jul 06, 201715.9415.9515.7415.7815.12185,100
Jul 05, 201716.0016.0015.8215.9615.29114,900
Jul 03, 201715.9215.9915.9215.9715.3024,100
Jun 30, 201715.9115.9815.8815.8815.2166,500
Jun 29, 201716.1516.1515.8515.9015.23130,700
Jun 28, 201716.0016.1515.9516.1515.4777,200
Jun 27, 201715.8216.0215.8015.9215.2549,600
Jun 26, 201715.7216.0615.7215.8615.19129,400
Jun 23, 201715.8115.8115.3115.6815.02313,200
Jun 22, 201716.2316.2715.6615.8115.15282,100
Jun 21, 201716.5316.5916.1816.2215.54187,200
Jun 20, 201716.6116.6516.5016.5515.8593,700
Jun 19, 201716.6916.7216.6116.7116.0175,700
Jun 16, 201716.5616.6216.4716.5115.8299,800
Jun 15, 201716.8416.8416.5116.5715.87186,200
Jun 15, 20170.18 Dividend
Jun 14, 201716.9517.1416.9117.0616.1799,800
Jun 13, 201716.8816.9316.7416.8415.96164,800
Jun 12, 201716.9317.1216.9017.0216.1387,900
Jun 09, 201716.9717.0216.8916.9716.0986,600
Jun 08, 201716.9116.9516.8216.9216.0485,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...