Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SRH Total Return Fund, Inc. (STEW)

NYSE - Nasdaq Real Time Price. Currency in USD
12.88+0.04 (+0.31%)
At close: 04:00PM EST
13.04 +0.16 (+1.24%)
After hours: 05:21PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202312.8312.9412.7612.8812.88102,300
Jan 26, 202312.8412.8912.7412.8412.8469,400
Jan 25, 202312.7012.7912.6712.7712.7780,100
Jan 24, 202312.7212.9012.5912.7812.7849,900
Jan 23, 202312.7512.9112.6412.8112.8158,500
Jan 23, 20230.125 Dividend
Jan 20, 202312.7612.8712.6912.8212.6951,200
Jan 19, 202312.8012.8412.6412.7312.6146,600
Jan 18, 202313.0013.0512.8512.8512.7296,900
Jan 17, 202313.0213.1013.0013.0412.9167,800
Jan 13, 202313.0913.1912.8213.1212.99154,100
Jan 12, 202313.2413.2513.1613.1813.0528,700
Jan 11, 202313.0113.2113.0113.1513.0242,100
Jan 10, 202312.9513.1112.9513.0312.9051,800
Jan 09, 202313.1113.1412.9912.9912.8655,200
Jan 06, 202312.8413.0712.7813.0612.9334,800
Jan 05, 202312.8012.8212.6512.7212.6061,400
Jan 04, 202312.7812.9912.7612.8212.6961,200
Jan 03, 202312.7012.7412.5612.7212.60103,900
Dec 30, 202212.5612.7012.5412.7012.5862,200
Dec 29, 202212.4212.7112.4212.6412.5293,000
Dec 28, 202212.5712.5912.3612.3812.2658,300
Dec 27, 202212.5612.6712.5112.5412.4270,900
Dec 23, 202212.5312.6012.5012.5312.41243,900
Dec 22, 202212.6812.6812.3912.5712.4572,000
Dec 21, 202212.5912.7812.5912.6812.5682,800
Dec 20, 202212.5012.7012.5012.5112.3965,300
Dec 19, 202212.5112.6412.5012.5612.4462,600
Dec 16, 202212.5912.6712.5212.5912.4732,000
Dec 15, 202212.8212.8312.5612.7712.6571,900
Dec 14, 202212.9313.1112.8512.9412.8156,600
Dec 13, 202213.1213.2612.9012.9912.86101,100
Dec 12, 202212.8712.9512.8212.9512.8279,400
Dec 09, 202212.8712.9212.8312.8312.7047,300
Dec 08, 202212.8712.9612.8712.9212.7976,800
Dec 07, 202212.8812.9112.8012.8612.7362,400
Dec 06, 202213.1113.1112.7912.8812.7581,500
Dec 05, 202213.1513.2113.0413.0512.92122,900
Dec 02, 202213.1813.2813.1713.2213.0948,600
Dec 01, 202213.3313.4213.2213.3213.1962,200
Nov 30, 202213.0813.3713.0013.3113.1869,400
Nov 29, 202212.9913.1712.9913.1313.0050,200
Nov 28, 202213.0613.1513.0013.0412.9180,700
Nov 25, 202213.0913.1813.0113.1012.9730,200
Nov 23, 202213.0313.1213.0013.0412.9160,900
Nov 22, 202212.8513.0612.8513.0212.8943,400
Nov 21, 202212.8612.9612.8012.8512.72112,300
Nov 18, 202212.7112.9412.6412.8912.76141,900
Nov 17, 202212.5012.6512.4712.5912.4759,200
Nov 16, 202212.6712.6712.5812.6012.4827,200
Nov 15, 202212.6812.8212.5312.6412.5289,800
Nov 14, 202212.7012.7412.5512.5512.4365,000
Nov 11, 202212.5712.7812.5612.6812.5670,700
Nov 10, 202212.4212.5312.3612.5112.3996,000
Nov 09, 202212.2412.3312.1312.1512.0357,400
Nov 08, 202212.3112.4212.2112.3612.2469,700
Nov 07, 202212.1412.2412.1212.2312.1172,700
Nov 04, 202212.0412.1611.9712.1312.0183,400
Nov 03, 202212.1012.1011.9211.9211.80126,900
Nov 02, 202212.2912.5412.1212.1212.0040,900
Nov 01, 202212.3812.4412.2312.3312.21157,500
Oct 31, 202212.3612.4512.2812.3412.2291,100
Oct 28, 202212.0112.4012.0112.3712.2547,100
Oct 27, 202211.9812.1511.9412.0611.9483,100
Oct 26, 202211.8211.9911.8011.9011.78108,300
Oct 25, 202211.6311.8911.6311.8211.7069,400
Oct 24, 202211.7211.7311.5411.7111.60119,000
Oct 21, 202211.3811.6411.3611.6011.4980,100
Oct 21, 20220.12 Dividend
Oct 20, 202211.6411.7211.5011.5211.29106,200
Oct 19, 202211.8411.8411.6511.7111.48113,400
Oct 18, 202211.7611.8411.7511.8211.58149,500
Oct 17, 202211.2511.7311.2111.5411.31259,800
Oct 14, 202211.2411.2811.0611.0610.8460,300
Oct 13, 202210.7011.2010.6511.1210.9084,000
Oct 12, 202210.8910.9710.8010.8010.5843,100
Oct 11, 202210.8711.0610.8510.8510.6375,800
Oct 10, 202211.0511.1910.8710.9610.7484,700
Oct 07, 202211.2311.2610.9911.0810.8664,000
Oct 06, 202211.4611.5311.2611.3211.0969,600
Oct 05, 202211.3511.5411.3311.5011.2754,500
Oct 04, 202211.2711.5211.2711.5211.2994,400
Oct 03, 202210.9511.2610.9511.1610.9462,400
Sep 30, 202210.8111.0410.8110.8810.6685,400
Sep 29, 202210.9710.9810.8010.8610.6494,400
Sep 28, 202210.9311.1410.8711.0510.83134,200
Sep 27, 202211.0211.0710.7110.8810.6686,100
Sep 26, 202211.1411.1610.8210.9310.71101,500
Sep 23, 202211.3211.3211.1011.1410.9276,000
Sep 22, 202211.5111.5611.3411.3411.1160,900
Sep 21, 202211.8111.8811.5511.5511.3251,400
Sep 20, 202211.8611.8711.6411.7511.5149,900
Sep 19, 202211.8012.0411.7411.9811.7461,800
Sep 16, 202211.9912.0011.8211.9411.7058,100
Sep 15, 202212.1112.2112.0612.1011.8657,800
Sep 14, 202212.0712.1311.9912.1111.8739,500
Sep 13, 202212.3412.3411.9612.0911.8536,200
Sep 12, 202212.4112.5512.4112.4412.1939,000
Sep 09, 202212.3012.4912.3012.3612.1137,000
Sep 08, 202212.1012.2611.9812.2612.0166,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement