EDI - Stone Harbor Emerging Markets Total Income Fund

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201714.9315.0714.9315.0615.0667,363
Dec 14, 201714.7214.7714.6714.7014.7049,500
Dec 14, 20170.151 Dividend
Dec 13, 201714.8114.9314.7714.8914.7493,900
Dec 12, 201714.7914.8514.7414.7614.6161,700
Dec 11, 201715.0015.0014.7714.7914.64102,300
Dec 08, 201714.9415.0514.8214.9114.7649,300
Dec 07, 201714.9415.0514.8614.9314.7870,500
Dec 06, 201714.7914.8514.7414.8514.7058,300
Dec 05, 201714.5514.7114.5414.6714.5282,300
Dec 04, 201714.6014.7214.2914.5914.44123,500
Dec 01, 201714.9815.0013.3714.6014.45532,500
Nov 30, 201715.2515.2514.8914.9214.77139,900
Nov 29, 201715.2415.2515.0115.2415.0989,300
Nov 28, 201715.2315.3215.1815.2015.0594,700
Nov 27, 201715.4015.4215.1115.1915.0488,100
Nov 24, 201715.4715.4715.3915.4415.2824,100
Nov 22, 201715.4515.4715.3615.3615.2025,600
Nov 21, 201715.5315.5515.3415.4415.2875,300
Nov 20, 201715.5215.7715.3515.3615.20112,700
Nov 17, 201715.4115.6015.3515.5415.3858,600
Nov 16, 201715.2915.4915.1315.3915.2371,200
Nov 16, 20170.151 Dividend
Nov 15, 201715.4415.4415.1415.2514.9598,200
Nov 14, 201715.7815.8115.3315.4615.15113,900
Nov 13, 201715.9015.9615.8115.9015.5827,500
Nov 10, 201715.9415.9415.8515.8515.5330,300
Nov 09, 201715.9216.0715.8615.9015.5844,100
Nov 08, 201715.9415.9715.8615.9315.6131,500
Nov 07, 201716.1216.1515.9015.9715.6562,200
Nov 06, 201716.0416.0815.8816.0815.7652,400
Nov 03, 201716.2016.2816.0116.0915.7770,200
Nov 02, 201716.3016.3116.2316.2715.9523,900
Nov 01, 201716.2916.3016.1516.3015.9758,600
Oct 31, 201716.1316.2216.1216.2215.9035,800
Oct 30, 201716.0016.1916.0016.0915.7725,700
Oct 27, 201716.0116.1015.9116.0415.7248,900
Oct 26, 201716.1316.1315.9215.9515.6345,100
Oct 25, 201716.1616.1616.0116.0515.7362,400
Oct 24, 201716.2116.2116.1516.1715.8538,700
Oct 23, 201716.2216.2216.0816.1915.8775,200
Oct 20, 201716.1716.2016.0816.2015.8892,200
Oct 19, 201716.2116.2516.1216.1315.8154,400
Oct 18, 201716.2216.2816.1416.2615.9440,200
Oct 17, 201716.1516.2916.1016.2915.9756,300
Oct 16, 201716.1716.1716.0816.1515.8345,400
Oct 13, 201716.2716.3916.1316.1815.8657,700
Oct 13, 20170.151 Dividend
Oct 12, 201716.4116.4116.2316.3715.9056,600
Oct 11, 201716.4516.4516.2816.3215.8533,500
Oct 10, 201716.2216.3916.2216.3915.91102,700
Oct 09, 201716.3216.3216.2016.2215.7560,600
Oct 06, 201716.2816.3116.2216.2915.8260,800
Oct 05, 201716.3016.3316.2616.3115.8433,900
Oct 04, 201716.2216.2916.1516.2915.8256,200
Oct 03, 201716.1616.2016.1016.1915.7238,500
Oct 02, 201716.1816.1816.0416.1615.6982,600
Sep 29, 201716.0016.1515.9716.1515.6853,300
Sep 28, 201715.9916.0215.9115.9815.5257,100
Sep 27, 201716.1116.1115.9516.0015.5455,100
Sep 26, 201716.0916.1516.0616.1215.6542,200
Sep 25, 201716.0916.1416.0116.0415.5853,100
Sep 22, 201716.0616.1916.0316.1415.6755,500
Sep 21, 201716.0916.0915.9216.0715.6034,000
Sep 20, 201716.1416.1415.9216.0715.6068,800
Sep 19, 201716.1716.1716.0716.1215.6556,400
Sep 18, 201716.1216.1915.9816.1015.6344,500
Sep 15, 201716.0916.1615.9615.9615.5045,200
Sep 15, 20170.151 Dividend
Sep 14, 201716.1216.2416.0716.1215.5161,500
Sep 13, 201716.0416.1015.9816.0415.4339,600
Sep 12, 201715.9916.0215.9216.0015.3943,200
Sep 11, 201715.8815.9815.8215.9415.3368,000
Sep 08, 201715.8815.8815.7715.7915.1944,000
Sep 07, 201715.7515.8415.7215.8215.2234,000
Sep 06, 201715.7015.7715.6315.6715.0748,400
Sep 05, 201715.5615.6415.5615.6115.0241,000
Sep 01, 201715.7015.7015.5515.5814.9948,500
Aug 31, 201715.5215.6615.5015.6115.0243,500
Aug 30, 201715.4715.5915.4715.5414.9544,700
Aug 29, 201715.2315.4915.2315.4514.8657,500
Aug 28, 201715.4315.4715.3515.3614.7834,300
Aug 25, 201715.3715.4815.3315.3314.7521,100
Aug 24, 201715.5015.5015.3115.3514.7736,500
Aug 23, 201715.3415.4115.2315.4114.8229,300
Aug 22, 201715.2715.4015.2515.3414.7635,900
Aug 21, 201715.3615.4015.2215.2414.6658,300
Aug 18, 201715.3315.4015.2915.4014.8144,500
Aug 17, 201715.4315.5415.2915.3514.7749,600
Aug 17, 20170.151 Dividend
Aug 16, 201715.5115.6715.5115.6214.8859,300
Aug 15, 201715.5515.6015.4015.5914.8543,700
Aug 14, 201715.3715.5615.3715.5014.7755,300
Aug 11, 201714.6415.4314.5015.3514.62198,400
Aug 10, 201715.6115.6114.9714.9914.28185,000
Aug 09, 201715.7415.7715.5115.6214.8871,500
Aug 08, 201715.9015.9415.7915.8415.0966,700
Aug 07, 201715.8615.9515.8415.9015.1564,700
Aug 04, 201715.9015.9515.7715.8615.11175,700
Aug 03, 201716.3216.4115.8515.9215.17284,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...