Advertisement
Advertisement
U.S. markets open in 2 hours 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SRH Total Return Fund, Inc. (STEW)

NYSE - NYSE Delayed Price. Currency in USD
13.13+0.09 (+0.69%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202212.9913.1712.9913.1313.1350,200
Nov 28, 202213.0613.1513.0013.0413.0480,700
Nov 25, 202213.0913.1813.0113.1013.1030,200
Nov 23, 202213.0313.1213.0013.0413.0460,900
Nov 22, 202212.8513.0612.8513.0213.0243,400
Nov 21, 202212.8612.9612.8012.8512.85112,300
Nov 18, 202212.7112.9412.6412.8912.89141,900
Nov 17, 202212.5012.6512.4712.5912.5959,200
Nov 16, 202212.6712.6712.5812.6012.6027,200
Nov 15, 202212.6812.8212.5312.6412.6489,800
Nov 14, 202212.7012.7412.5512.5512.5565,000
Nov 11, 202212.5712.7812.5612.6812.6870,700
Nov 10, 202212.4212.5312.3612.5112.5196,000
Nov 09, 202212.2412.3312.1312.1512.1557,400
Nov 08, 202212.3112.4212.2112.3612.3669,700
Nov 07, 202212.1412.2412.1212.2312.2372,700
Nov 04, 202212.0412.1611.9712.1312.1383,400
Nov 03, 202212.1012.1011.9211.9211.92126,900
Nov 02, 202212.2912.5412.1212.1212.1240,900
Nov 01, 202212.3812.4412.2312.3312.33157,500
Oct 31, 202212.3612.4512.2812.3412.3491,100
Oct 28, 202212.0112.4012.0112.3712.3747,100
Oct 27, 202211.9812.1511.9412.0612.0683,100
Oct 26, 202211.8211.9911.8011.9011.90108,300
Oct 25, 202211.6311.8911.6311.8211.8269,400
Oct 24, 202211.7211.7311.5411.7111.71119,000
Oct 21, 202211.3811.6411.3611.6011.6080,100
Oct 21, 20220.12 Dividend
Oct 20, 202211.6411.7211.5011.5211.40106,200
Oct 19, 202211.8411.8411.6511.7111.59113,400
Oct 18, 202211.7611.8411.7511.8211.70149,500
Oct 17, 202211.2511.7311.2111.5411.42259,800
Oct 14, 202211.2411.2811.0611.0610.9460,300
Oct 13, 202210.7011.2010.6511.1211.0084,000
Oct 12, 202210.8910.9710.8010.8010.6943,100
Oct 11, 202210.8711.0610.8510.8510.7475,800
Oct 10, 202211.0511.1910.8710.9610.8584,700
Oct 07, 202211.2311.2610.9911.0810.9664,000
Oct 06, 202211.4611.5311.2611.3211.2069,600
Oct 05, 202211.3511.5411.3311.5011.3854,500
Oct 04, 202211.2711.5211.2711.5211.4094,400
Oct 03, 202210.9511.2610.9511.1611.0462,400
Sep 30, 202210.8111.0410.8110.8810.7785,400
Sep 29, 202210.9710.9810.8010.8610.7594,400
Sep 28, 202210.9311.1410.8711.0510.93134,200
Sep 27, 202211.0211.0710.7110.8810.7786,100
Sep 26, 202211.1411.1610.8210.9310.82101,500
Sep 23, 202211.3211.3211.1011.1411.0276,000
Sep 22, 202211.5111.5611.3411.3411.2260,900
Sep 21, 202211.8111.8811.5511.5511.4351,400
Sep 20, 202211.8611.8711.6411.7511.6349,900
Sep 19, 202211.8012.0411.7411.9811.8661,800
Sep 16, 202211.9912.0011.8211.9411.8258,100
Sep 15, 202212.1112.2112.0612.1011.9757,800
Sep 14, 202212.0712.1311.9912.1111.9839,500
Sep 13, 202212.3412.3411.9612.0911.9636,200
Sep 12, 202212.4112.5512.4112.4412.3139,000
Sep 09, 202212.3012.4912.3012.3612.2337,000
Sep 08, 202212.1012.2611.9812.2612.1366,000
Sep 07, 202211.8812.2111.8812.1612.0341,400
Sep 06, 202212.0012.0811.8811.9411.8296,700
Sep 02, 202212.3012.3812.0012.0411.9157,300
Sep 01, 202212.0812.2012.0012.1912.0655,300
Aug 31, 202212.2212.3212.1212.1612.0338,300
Aug 30, 202212.4212.4212.1412.2512.1249,600
Aug 29, 202212.3812.4412.3012.4112.2820,800
Aug 26, 202212.8112.8712.4612.4612.3336,700
Aug 25, 202212.6112.8012.6112.7512.6227,100
Aug 24, 202212.5712.6912.5012.6712.5437,800
Aug 23, 202212.5012.6112.5012.5712.4430,800
Aug 22, 202212.7512.8012.5012.5612.4347,900
Aug 19, 202213.0013.0412.8712.9112.7849,500
Aug 18, 202213.1013.1213.0213.0512.9132,000
Aug 17, 202213.0213.1312.5113.0612.9248,500
Aug 16, 202213.0113.2513.0113.1513.0151,400
Aug 15, 202212.9413.1312.8513.0712.9366,300
Aug 12, 202212.7812.9712.7212.9612.8256,600
Aug 11, 202212.7512.8612.6412.7812.6557,600
Aug 10, 202212.6212.8112.6212.7412.6131,800
Aug 09, 202212.5612.6812.5212.5212.3926,000
Aug 08, 202212.5012.7212.5012.5812.4526,900
Aug 05, 202212.5112.6112.4912.5112.3836,300
Aug 04, 202212.6012.6612.5812.5812.4533,000
Aug 03, 202212.6212.7012.5512.7012.5723,100
Aug 02, 202212.6712.7812.5912.5912.4653,700
Aug 01, 202212.7112.9212.6912.7512.6268,600
Jul 29, 202212.7012.8012.6512.7312.6074,000
Jul 28, 202212.3512.6012.3412.6012.4775,100
Jul 27, 202212.1512.4612.1512.4312.3057,400
Jul 26, 202212.2012.2312.0912.1412.0163,100
Jul 25, 202212.2712.3112.1212.2112.08103,700
Jul 22, 202212.3512.4312.1712.2912.1648,900
Jul 21, 202212.4212.4212.2412.3412.2130,500
Jul 21, 20220.12 Dividend
Jul 20, 202212.3812.4912.3612.4912.2432,900
Jul 19, 202212.2212.4012.1912.3812.13111,000
Jul 18, 202212.1612.2712.0812.1011.86202,100
Jul 15, 202212.0012.1812.0012.1211.8897,600
Jul 14, 202211.7811.9511.7811.9411.7087,300
Jul 13, 202211.9412.0611.9011.9911.7590,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement