Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest Historical Stock Prices

EDF 
$14.41
*  
0.19
1.34%
Get EDF Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading EDF now
Exchange:NYSE

Community Rating:
View:    EDF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.31 14.48 14.27 14.41 79,726
12/06/2016 14.31 14.48 14.27 14.41 79,726
12/05/2016 14.12 14.2535 14.06 14.22 72,371
12/02/2016 13.96 14.15 13.96 14.13 47,378
12/01/2016 14.06 14.1424 13.95 13.97 106,701
11/30/2016 14.31 14.4 14.09 14.09 68,751
11/29/2016 14.49 14.5 14.27 14.3 41,964
11/28/2016 14.43 14.56 14.43 14.47 46,672
11/25/2016 14.43 14.4836 14.36 14.43 42,903
11/23/2016 14.5 14.56 14.42 14.48 27,244
11/22/2016 14.53 14.65 14.5 14.61 60,157
11/21/2016 14.2 14.48 14.18 14.47 74,272
11/18/2016 14.22 14.32 14.09 14.2 80,737
11/17/2016 14.15 14.39 14.04 14.04 94,247
11/16/2016 14 14.1386 13.91 14.07 87,447
11/15/2016 13.61 14.05 13.61 13.98 166,937
11/14/2016 13.5 13.64 13.5 13.6 194,301
11/11/2016 13.57 13.68 13.35 13.51 143,113
11/10/2016 14.09 14.09 13.52 13.7 238,391
11/09/2016 14.13 14.345 14.11 14.21 134,695
11/08/2016 14.23 14.77 14.16 14.57 144,385
11/07/2016 14.27 14.55 14.26 14.38 122,666
11/04/2016 14.04 14.15 13.85 14.12 105,618
11/03/2016 14.46 14.8 14 14 105,046
11/02/2016 15.04 15.04 14.53 14.73 163,165
11/01/2016 15.15 15.1882 15.0276 15.07 80,536
10/31/2016 15.11 15.24 15.03 15.12 52,081
10/28/2016 15.25 15.25 15.05 15.12 80,802
10/27/2016 15.49 15.53 15.17 15.2 140,522
10/26/2016 15.43 15.61 15.36 15.43 61,555
10/25/2016 15.17 15.56 15.17 15.53 64,549
10/24/2016 15.25 15.41 15.19 15.195 73,472
10/21/2016 15.24 15.35 15.2 15.21 61,545
10/20/2016 15.13 15.4 15.13 15.24 66,301
10/19/2016 14.93 15.24 14.93 15.19 58,334
10/18/2016 14.76 15.035 14.75 14.98 103,604
10/17/2016 15.34 15.388 14.64 14.72 191,046
10/14/2016 15.54 15.59 15.25 15.32 107,657
10/13/2016 15.58 15.58 15.1 15.49 180,783
10/12/2016 15.82 15.95 15.71 15.91 68,615
10/11/2016 15.99 16.059 15.8 15.95 96,382
10/10/2016 15.91 16.12 15.8964 16.07 45,807
10/07/2016 16.01 16.05 15.87 15.89 83,323
10/06/2016 16.01 16.11 15.95 16.03 30,844
10/05/2016 16 16.1 15.96 15.99 39,986
10/04/2016 16.08 16.116 15.927 15.97 86,542
10/03/2016 15.86 16.1399 15.75 16.07 127,758
09/30/2016 15.74 15.98 15.74 15.91 79,022
09/29/2016 15.98 15.98 15.62 15.66 89,961
09/28/2016 15.96 16.0399 15.84 15.98 63,665
09/27/2016 15.66 15.99 15.66 15.96 44,707
09/26/2016 16 16.0112 15.71 15.73 53,947
09/23/2016 15.94 16.2089 15.9301 16 84,423
09/22/2016 15.87 16.1799 15.84 15.91 136,056
09/21/2016 15.37 15.72 15.235 15.64 110,251
09/20/2016 15.22 15.4 15.17 15.24 34,914
09/19/2016 15.43 15.55 15.13 15.14 83,719
09/16/2016 15.37 15.54 15.28 15.29 66,226
09/15/2016 15.4 15.482 15.23 15.41 181,699
09/14/2016 15.36 15.59 15.325 15.55 147,913
09/13/2016 15.73 15.8091 15.195 15.31 181,520
09/12/2016 15.87 16.1197 15.312 15.81 256,571
09/09/2016 16.57 16.57 15.78 16.03 246,515
09/08/2016 16.67 16.67 16.6 16.64 84,172
09/07/2016 16.6 16.675 16.4868 16.6464 113,077
09/06/2016 16.3 16.513 16.1778 16.5 98,331
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?