Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interestのデータ

Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interestの基本情報

名前 Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest
ティッカー EDF
United States
上場年 2010.0
セクター nan

Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.72 8.59 8.59 8.7 62100.0 8.7
2021-02-12 8.64 8.59 8.6 8.59 40700.0 8.59
2021-02-11 8.71 8.58 8.66 8.6 77000.0 8.6
2021-02-10 8.98 8.71 8.77 8.76 213000.0 8.68
2021-02-09 8.84 8.63 8.66 8.75 102900.0 8.67
2021-02-08 8.8 8.52 8.54 8.6 203900.0 8.52
2021-02-05 8.54 8.45 8.49 8.52 139900.0 8.44
2021-02-04 8.46 8.37 8.4 8.44 143800.0 8.36
2021-02-03 8.39 8.31 8.33 8.34 92800.0 8.26
2021-02-02 8.46 8.26 8.28 8.28 150200.0 8.2
2021-02-01 8.25 8.05 8.05 8.25 124800.0 8.17
2021-01-29 8.19 7.98 8.09 8.12 127200.0 8.05
2021-01-28 8.16 8.02 8.05 8.11 107900.0 8.04
2021-01-27 8.05 7.94 8.05 8.01 93000.0 7.94
2021-01-26 8.1 8.01 8.1 8.07 56900.0 8.0
2021-01-25 8.08 7.96 7.99 8.07 126000.0 8.0
2021-01-22 8.07 7.93 8.05 7.95 76700.0 7.88
2021-01-21 8.15 8.07 8.15 8.07 76200.0 8.0
2021-01-20 8.16 8.03 8.16 8.11 103700.0 8.04
2021-01-19 8.2 8.1 8.13 8.11 65500.0 8.04
2021-01-15 8.19 8.1 8.16 8.12 93500.0 8.05
2021-01-14 8.17 8.1 8.13 8.16 100300.0 8.09
2021-01-13 8.28 8.16 8.26 8.2 119800.0 8.05
2021-01-12 8.24 8.15 8.21 8.21 90800.0 8.06
2021-01-11 8.34 8.15 8.29 8.15 200700.0 8.0
2021-01-08 8.38 8.24 8.25 8.29 122900.0 8.13
2021-01-07 8.24 8.06 8.09 8.2 75000.0 8.05
2021-01-06 8.14 8.02 8.07 8.08 81700.0 7.93
2021-01-05 8.11 7.95 7.97 8.04 113000.0 7.89
2021-01-04 8.15 7.69 8.13 7.94 319600.0 7.79
2020-12-31 8.22 8.02 8.06 8.08 142900.0 7.93
2020-12-30 8.05 7.92 8.02 8.03 145000.0 7.88
2020-12-29 8.05 7.95 8.05 8.0 117100.0 7.85
2020-12-28 8.09 7.95 8.05 8.01 138300.0 7.86
2020-12-24 8.23 7.94 8.16 8.01 143200.0 7.86
2020-12-23 8.27 8.12 8.17 8.13 113900.0 7.98
2020-12-22 8.3 8.16 8.2 8.17 78200.0 8.02
2020-12-21 8.4 8.11 8.29 8.15 251500.0 8.0
2020-12-18 8.44 8.33 8.4 8.4 89600.0 8.24
2020-12-17 8.41 8.24 8.4 8.38 174100.0 8.22
2020-12-16 8.54 8.39 8.43 8.5 184400.0 8.26
2020-12-15 8.52 8.34 8.41 8.39 242300.0 8.15
2020-12-14 8.52 8.21 8.21 8.39 288400.0 8.15
2020-12-11 8.2 8.04 8.1 8.14 145700.0 7.91
2020-12-10 8.18 8.02 8.06 8.07 145600.0 7.84
2020-12-09 8.29 7.96 8.04 8.01 249800.0 7.79
2020-12-08 8.02 7.84 7.84 7.98 145300.0 7.76
2020-12-07 7.95 7.81 7.83 7.84 143800.0 7.62
2020-12-04 7.94 7.72 7.84 7.87 274400.0 7.65
2020-12-03 7.88 7.75 7.79 7.82 122800.0 7.6
2020-12-02 7.77 7.52 7.6 7.77 193000.0 7.55
2020-12-01 7.57 7.42 7.45 7.57 156500.0 7.36
2020-11-30 7.48 7.3 7.45 7.4 166000.0 7.19
2020-11-27 7.47 7.34 7.35 7.45 74000.0 7.24
2020-11-25 7.34 7.22 7.23 7.32 111100.0 7.11
2020-11-24 7.26 7.14 7.22 7.22 167600.0 7.02
2020-11-23 7.15 7.05 7.05 7.14 103400.0 6.94
2020-11-20 7.11 7.03 7.11 7.06 98100.0 6.86
2020-11-19 7.1 7.01 7.02 7.1 96500.0 6.9
2020-11-18 7.08 6.88 6.88 7.02 177800.0 6.82
2020-11-17 6.9 6.82 6.85 6.89 133100.0 6.7
2020-11-16 6.85 6.8 6.8 6.85 107600.0 6.66
2020-11-13 6.8 6.75 6.79 6.78 84400.0 6.59
2020-11-12 6.78 6.7 6.78 6.72 98800.0 6.53
2020-11-11 6.81 6.77 6.81 6.78 69800.0 6.59
2020-11-10 6.83 6.73 6.79 6.78 146300.0 6.59
2020-11-09 6.88 6.75 6.82 6.75 114700.0 6.56
2020-11-06 6.71 6.53 6.55 6.69 130500.0 6.5
2020-11-05 6.58 6.49 6.5 6.55 114600.0 6.37
2020-11-04 6.57 6.43 6.47 6.52 137200.0 6.26
2020-11-03 6.46 6.29 6.29 6.44 81400.0 6.18
2020-11-02 6.34 6.28 6.34 6.32 84400.0 6.07
2020-10-30 6.33 6.22 6.33 6.24 111800.0 5.99
2020-10-29 6.38 6.21 6.38 6.25 168900.0 6.0
2020-10-28 6.44 6.3 6.44 6.3 157700.0 6.05
2020-10-27 6.48 6.42 6.47 6.47 66800.0 6.21
2020-10-26 6.45 6.4 6.42 6.41 88300.0 6.15
2020-10-23 6.48 6.42 6.42 6.48 60000.0 6.22
2020-10-22 6.49 6.42 6.49 6.42 77400.0 6.16
2020-10-21 6.48 6.42 6.48 6.43 63200.0 6.17
2020-10-20 6.46 6.41 6.44 6.44 74800.0 6.18
2020-10-19 6.48 6.41 6.46 6.42 129800.0 6.16
2020-10-16 6.44 6.35 6.37 6.42 128000.0 6.16
2020-10-15 6.56 6.45 6.51 6.53 212300.0 6.19
2020-10-14 6.63 6.54 6.6 6.55 112300.0 6.21
2020-10-13 6.6 6.53 6.59 6.58 67100.0 6.24
2020-10-12 6.6 6.5 6.5 6.55 80500.0 6.21
2020-10-09 6.52 6.46 6.46 6.47 68700.0 6.14
2020-10-08 6.55 6.34 6.49 6.43 156900.0 6.1
2020-10-07 6.47 6.39 6.42 6.42 155400.0 6.09
2020-10-06 6.44 6.35 6.39 6.4 128600.0 6.07
2020-10-05 6.44 6.36 6.4 6.36 96900.0 6.03
2020-10-02 6.43 6.35 6.35 6.4 62800.0 6.07
2020-10-01 6.59 6.36 6.48 6.4 219600.0 6.07
2020-09-30 6.53 6.38 6.42 6.48 270400.0 6.14
2020-09-29 6.48 6.34 6.41 6.43 106600.0 6.1
2020-09-28 6.43 6.21 6.28 6.43 199300.0 6.1
2020-09-25 6.37 6.25 6.37 6.28 188100.0 5.96
2020-09-24 6.47 6.27 6.43 6.32 169500.0 5.99
2020-09-23 6.67 6.31 6.63 6.37 221100.0 6.04
2020-09-22 6.82 6.62 6.76 6.63 85500.0 6.29
2020-09-21 6.93 6.74 6.9 6.76 95100.0 6.41
2020-09-18 7.06 6.87 7.06 6.92 82600.0 6.56
2020-09-17 7.03 6.94 6.95 7.0 68700.0 6.64
2020-09-16 7.06 6.97 7.0 6.99 57600.0 6.63
2020-09-15 7.1 6.95 7.03 6.99 116800.0 6.63
2020-09-14 7.11 7.01 7.07 7.03 52200.0 6.67
2020-09-11 7.11 7.01 7.08 7.07 87900.0 6.7
2020-09-10 7.24 7.15 7.22 7.18 79300.0 6.73
2020-09-09 7.23 7.08 7.15 7.19 62900.0 6.74
2020-09-08 7.14 6.99 7.0 7.06 132600.0 6.62
2020-09-04 7.14 7.06 7.08 7.1 68100.0 6.66
2020-09-03 7.24 7.0 7.2 7.11 227500.0 6.67
2020-09-02 7.28 7.1 7.25 7.2 92600.0 6.75
2020-09-01 7.26 7.1 7.13 7.19 82200.0 6.74
2020-08-31 7.22 7.04 7.17 7.11 114400.0 6.67
2020-08-28 7.21 7.12 7.15 7.18 90000.0 6.73
2020-08-27 7.28 7.09 7.2 7.11 45900.0 6.67
2020-08-26 7.16 7.05 7.1 7.13 57400.0 6.69
2020-08-25 7.16 7.07 7.15 7.14 51300.0 6.7
2020-08-24 7.16 7.08 7.11 7.15 54500.0 6.7
2020-08-21 7.12 7.0 7.08 7.1 83400.0 6.66
2020-08-20 7.19 7.04 7.19 7.08 120100.0 6.64
2020-08-19 7.3 7.18 7.28 7.22 79000.0 6.77
2020-08-18 7.34 7.27 7.34 7.27 63800.0 6.82
2020-08-17 7.34 7.26 7.33 7.32 79100.0 6.86
2020-08-14 7.43 7.23 7.4 7.27 102600.0 6.82
2020-08-13 7.53 7.45 7.48 7.47 98000.0 6.93
2020-08-12 7.48 7.26 7.31 7.45 125600.0 6.91
2020-08-11 7.42 7.29 7.41 7.29 101800.0 6.76
2020-08-10 7.34 7.22 7.25 7.33 86900.0 6.8
2020-08-07 7.35 7.11 7.26 7.25 100900.0 6.73
2020-08-06 7.35 7.26 7.29 7.31 91000.0 6.78
2020-08-05 7.35 7.22 7.32 7.29 80200.0 6.76
2020-08-04 7.31 7.1 7.13 7.26 115800.0 6.73
2020-08-03 7.2 7.07 7.1 7.15 64600.0 6.63
2020-07-31 7.19 7.0 7.19 7.08 79000.0 6.57
2020-07-30 7.1 6.91 6.98 7.03 108800.0 6.52
2020-07-29 7.0 6.86 7.0 7.0 59000.0 6.49
2020-07-28 6.99 6.82 6.99 6.94 98100.0 6.44
2020-07-27 6.98 6.85 6.95 6.95 42600.0 6.45
2020-07-24 7.0 6.84 6.94 6.9 57200.0 6.4
2020-07-23 7.03 6.84 6.89 6.91 96400.0 6.41
2020-07-22 7.05 6.91 7.05 6.96 38300.0 6.46
2020-07-21 7.03 6.76 6.85 6.96 125600.0 6.46
2020-07-20 6.97 6.67 6.96 6.9 150000.0 6.4
2020-07-17 7.08 6.93 7.07 6.96 93600.0 6.46
2020-07-16 7.22 7.07 7.08 7.18 136400.0 6.59
2020-07-15 7.14 7.06 7.07 7.08 108900.0 6.49
2020-07-14 7.24 7.05 7.07 7.1 49900.0 6.51
2020-07-13 7.35 7.0 7.0 7.07 80100.0 6.49
2020-07-10 7.0 6.89 6.89 6.98 58300.0 6.4
2020-07-09 7.1 6.95 7.1 6.96 54400.0 6.38
2020-07-08 7.15 7.03 7.04 7.08 29100.0 6.49
2020-07-07 7.24 6.96 7.24 7.04 88300.0 6.46
2020-07-06 7.26 7.11 7.24 7.21 66300.0 6.61
2020-07-02 7.13 6.93 7.02 7.12 115400.0 6.53
2020-07-01 7.07 6.76 6.94 6.94 129700.0 6.37
2020-06-30 7.08 6.75 6.87 7.05 103500.0 6.47
2020-06-29 7.07 6.81 6.81 6.96 63200.0 6.38
2020-06-26 7.08 6.64 7.08 6.84 147200.0 6.27
2020-06-25 7.11 7.02 7.03 7.04 33800.0 6.46
2020-06-24 7.26 6.9 7.22 7.02 149500.0 6.44
2020-06-23 7.32 7.11 7.15 7.2 52000.0 6.6
2020-06-22 7.35 7.12 7.16 7.12 57100.0 6.53
2020-06-19 7.24 7.13 7.21 7.14 50300.0 6.55
2020-06-18 7.27 7.09 7.16 7.18 42400.0 6.59
2020-06-17 7.59 7.04 7.42 7.12 112000.0 6.53
2020-06-16 7.39 7.17 7.31 7.29 70100.0 6.69
2020-06-15 7.21 7.07 7.17 7.15 68100.0 6.56
2020-06-12 7.5 7.25 7.44 7.29 45300.0 6.69
2020-06-11 7.83 7.14 7.72 7.25 191900.0 6.58
2020-06-10 8.02 7.88 7.88 7.95 117200.0 7.21
2020-06-09 7.98 7.35 7.65 7.97 154500.0 7.23
2020-06-08 8.08 7.84 7.91 7.9 134100.0 7.17
2020-06-05 8.14 7.9 8.0 7.97 122200.0 7.23
2020-06-04 7.97 7.77 7.8 7.85 91000.0 7.12
2020-06-03 7.8 7.63 7.7 7.8 72800.0 7.08
2020-06-02 7.72 7.34 7.34 7.57 96900.0 6.87
2020-06-01 7.35 7.07 7.09 7.31 82100.0 6.63
2020-05-29 7.3 6.88 6.88 7.22 84200.0 6.55
2020-05-28 7.21 6.88 7.06 6.96 109800.0 6.31
2020-05-27 7.2 6.99 6.99 7.16 110200.0 6.5
2020-05-26 7.02 6.8 6.81 7.0 199500.0 6.35
2020-05-22 6.7 6.4 6.48 6.67 83600.0 6.05
2020-05-21 6.61 6.32 6.45 6.49 89000.0 5.89
2020-05-20 6.45 6.19 6.25 6.43 65400.0 5.83
2020-05-19 6.43 6.19 6.25 6.24 80400.0 5.66
2020-05-18 6.45 6.07 6.07 6.22 244600.0 5.64
2020-05-15 6.13 5.79 6.1 5.9 231400.0 5.35
2020-05-14 6.24 5.77 6.09 6.22 174500.0 5.64
2020-05-13 6.26 6.08 6.22 6.23 97700.0 5.58
2020-05-12 6.42 6.12 6.21 6.2 147100.0 5.55
2020-05-11 6.33 6.12 6.12 6.19 153300.0 5.54
2020-05-08 6.32 6.16 6.2 6.28 62800.0 5.62
2020-05-07 6.27 6.02 6.07 6.13 196700.0 5.49
2020-05-06 6.22 5.96 6.19 6.04 135400.0 5.41
2020-05-05 6.4 6.11 6.23 6.19 206100.0 5.54
2020-05-04 6.24 5.8 5.9 6.24 177500.0 5.59
2020-05-01 6.34 5.85 5.87 6.1 178300.0 5.46
2020-04-30 6.45 5.92 6.05 6.02 313300.0 5.39
2020-04-29 6.14 5.72 5.73 5.94 226000.0 5.32
2020-04-28 5.72 5.56 5.64 5.65 154100.0 5.06
2020-04-27 5.91 5.33 5.8 5.67 420400.0 5.08
2020-04-24 6.2 5.72 6.08 5.83 300400.0 5.22
2020-04-23 6.39 6.01 6.33 6.18 446200.0 5.53
2020-04-22 7.1 6.89 6.96 6.96 169000.0 6.23
2020-04-21 7.26 6.86 7.26 7.02 205100.0 6.29
2020-04-20 7.57 7.3 7.4 7.41 162600.0 6.64
2020-04-17 7.94 7.37 7.73 7.58 296000.0 6.79
2020-04-16 7.87 7.56 7.56 7.72 416000.0 6.76
2020-04-15 7.85 7.53 7.7 7.61 201600.0 6.67
2020-04-14 8.16 7.86 7.92 8.06 228500.0 7.06
2020-04-13 7.74 7.36 7.57 7.65 173000.0 6.7
2020-04-09 7.75 7.14 7.17 7.57 285600.0 6.63
2020-04-08 7.26 6.25 6.8 7.17 284900.0 6.28
2020-04-07 7.48 6.7 6.9 6.76 277800.0 5.92
2020-04-06 6.67 6.13 6.2 6.56 101700.0 5.75
2020-04-03 6.69 6.02 6.3 6.02 130400.0 5.27
2020-04-02 6.71 6.17 6.31 6.4 126500.0 5.61
2020-04-01 7.19 6.14 7.12 6.32 340800.0 5.54
2020-03-31 7.6 7.3 7.45 7.43 161200.0 6.51
2020-03-30 7.83 7.48 7.66 7.63 130300.0 6.68
2020-03-27 7.99 7.29 7.88 7.85 133800.0 6.88
2020-03-26 8.62 7.51 7.67 8.16 288200.0 7.15
2020-03-25 7.42 6.24 6.24 7.28 183800.0 6.38
2020-03-24 6.5 5.94 6.0 6.21 148100.0 5.44
2020-03-23 6.57 5.51 6.34 5.6 242600.0 4.9
2020-03-20 7.32 6.23 6.3 6.63 265700.0 5.81
2020-03-19 6.4 3.46 4.87 5.9 461800.0 5.17
2020-03-18 6.36 4.85 6.17 4.92 570600.0 4.31
2020-03-17 6.79 6.02 6.37 6.67 209500.0 5.84
2020-03-16 6.97 6.34 6.35 6.37 309800.0 5.58
2020-03-13 8.03 7.63 7.95 7.74 262000.0 6.78
2020-03-12 9.35 6.51 9.35 7.8 746700.0 6.68
2020-03-11 11.21 10.12 11.08 10.26 274700.0 8.79
2020-03-10 11.43 10.92 11.15 11.43 106700.0 9.79
2020-03-09 11.4 10.02 11.37 10.91 270500.0 9.35
2020-03-06 12.34 11.9 12.1 12.13 154500.0 10.39
2020-03-05 12.65 12.3 12.57 12.45 132000.0 10.67
2020-03-04 12.79 12.34 12.51 12.74 118100.0 10.92
2020-03-03 12.62 12.22 12.46 12.23 204800.0 10.48
2020-03-02 12.33 11.25 11.25 12.33 288600.0 10.56
2020-02-28 11.51 10.54 11.37 11.21 586600.0 9.6
2020-02-27 12.47 11.51 12.47 11.82 398500.0 10.13
2020-02-26 12.92 12.41 12.5 12.62 181400.0 10.81
2020-02-25 13.09 12.5 13.04 12.6 257300.0 10.8
2020-02-24 13.15 12.89 13.1 12.96 330700.0 11.1
2020-02-21 13.37 13.2 13.35 13.32 84500.0 11.41
2020-02-20 13.36 13.15 13.15 13.35 73800.0 11.44
2020-02-19 13.29 13.13 13.21 13.14 80500.0 11.26
2020-02-18 13.37 13.19 13.35 13.2 139700.0 11.31