U.S. markets open in 9 hours 1 minute

Stone Harbor Emerging Markets Total Income Fund (EDI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.56+0.14 (+1.66%)
At close: 12:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20208.448.588.448.568.5611,500
Nov 25, 20208.288.428.278.428.4231,800
Nov 24, 20208.158.298.088.238.2336,500
Nov 23, 20208.078.138.018.118.1132,300
Nov 20, 20207.968.067.938.068.0638,900
Nov 19, 20207.897.947.877.927.9234,000
Nov 18, 20207.817.937.817.837.8363,400
Nov 17, 20207.777.847.717.827.8243,200
Nov 16, 20207.767.797.727.737.7351,300
Nov 13, 20207.737.737.647.677.6729,000
Nov 12, 20207.707.707.567.617.6147,800
Nov 11, 20207.747.747.657.687.6841,200
Nov 10, 20207.737.767.667.707.7035,700
Nov 09, 20207.647.737.647.697.69136,800
Nov 06, 20207.337.507.317.507.5054,700
Nov 05, 20207.277.357.267.337.3362,700
Nov 05, 20200.08 Dividend
Nov 04, 20207.187.387.167.317.2344,000
Nov 03, 20207.097.167.087.167.0827,000
Nov 02, 20207.007.066.997.036.9549,000
Oct 30, 20206.987.006.946.986.9037,900
Oct 29, 20207.067.066.966.986.9031,500
Oct 28, 20206.977.086.786.966.8868,200
Oct 27, 20207.177.177.097.097.0153,100
Oct 26, 20207.107.167.107.117.0327,400
Oct 23, 20207.157.207.117.137.0559,000
Oct 22, 20207.177.217.167.177.0951,600
Oct 21, 20207.207.217.157.217.1327,700
Oct 20, 20207.197.217.177.207.1235,500
Oct 19, 20207.317.337.157.157.0750,300
Oct 16, 20207.317.387.237.237.1544,600
Oct 16, 20200.08 Dividend
Oct 15, 20207.407.447.407.407.2440,600
Oct 14, 20207.477.507.427.457.2936,200
Oct 13, 20207.507.527.397.467.3067,700
Oct 12, 20207.547.597.457.487.3239,100
Oct 09, 20207.357.447.357.437.2743,100
Oct 08, 20207.277.377.277.337.1726,200
Oct 07, 20207.227.327.207.267.1041,700
Oct 06, 20207.117.277.117.197.0322,300
Oct 05, 20207.157.197.117.177.0128,700
Oct 02, 20207.067.187.067.116.9621,500
Oct 01, 20207.107.197.107.157.0051,000
Sep 30, 20207.157.197.057.056.90141,500
Sep 29, 20207.187.227.137.157.0054,800
Sep 28, 20207.147.217.127.187.0262,700
Sep 25, 20207.187.217.087.146.9950,700
Sep 24, 20207.217.257.107.146.9959,400
Sep 23, 20207.367.407.217.217.0566,100
Sep 22, 20207.537.597.347.417.2542,300
Sep 21, 20207.697.717.527.567.4064,500
Sep 18, 20207.817.857.727.767.5934,100
Sep 17, 20207.677.937.677.837.6630,500
Sep 16, 20207.897.957.707.787.6146,200
Sep 15, 20207.857.967.857.877.7032,700
Sep 14, 20207.847.877.797.857.6849,100
Sep 11, 20207.807.877.787.827.6555,200
Sep 11, 20200.08 Dividend
Sep 10, 20208.078.097.877.877.6278,300
Sep 09, 20208.078.107.968.097.8356,400
Sep 08, 20207.937.977.897.967.7137,000
Sep 04, 20207.998.057.868.047.7932,400
Sep 03, 20208.108.137.948.027.7745,600
Sep 02, 20208.158.178.088.107.8459,900
Sep 01, 20207.978.127.918.107.8436,200
Aug 31, 20208.008.007.837.957.7064,400
Aug 28, 20207.917.977.867.977.7241,300
Aug 27, 20207.917.927.817.847.5937,200
Aug 26, 20207.867.877.817.837.5840,500
Aug 25, 20207.787.807.737.777.5215,400
Aug 24, 20207.767.977.737.777.5229,100
Aug 21, 20207.807.837.687.717.4755,800
Aug 20, 20207.807.847.787.847.5923,800
Aug 19, 20207.907.947.767.827.5730,900
Aug 18, 20207.968.017.867.917.6652,200
Aug 17, 20207.997.997.927.947.6924,300
Aug 14, 20208.008.007.967.967.7117,700
Aug 14, 20200.08 Dividend
Aug 13, 20208.068.088.018.027.6937,800
Aug 12, 20208.098.098.018.067.7333,600
Aug 11, 20208.058.127.988.007.6742,100
Aug 10, 20207.958.017.948.017.6818,600
Aug 07, 20208.038.047.947.957.6233,500
Aug 06, 20208.028.047.988.017.6831,400
Aug 05, 20207.998.037.978.027.6943,200
Aug 04, 20207.877.957.877.947.6132,300
Aug 03, 20207.807.927.807.907.5740,100
Jul 31, 20207.767.807.757.787.4640,700
Jul 30, 20207.787.797.727.757.4321,600
Jul 29, 20207.737.807.707.787.4629,400
Jul 28, 20207.717.737.597.727.4036,000
Jul 27, 20207.737.747.687.727.4015,800
Jul 24, 20207.627.727.567.707.3827,800
Jul 23, 20207.607.617.547.607.299,100
Jul 22, 20207.547.607.547.607.2912,300
Jul 21, 20207.497.587.497.557.2447,200
Jul 20, 20207.477.567.467.497.1848,100
Jul 17, 20207.647.647.537.577.2614,800
Jul 17, 20200.08 Dividend
Jul 16, 20207.617.667.607.647.2520,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...