EDI stock price (quote)

$11.92 0.76% Tuesday, 17th Sep 2019

Close price at the end of the last trading day (Tuesday, 17th Sep 2019) of the EDI stock was $11.92. This is 0.76% more than the trading day before Monday, 16th Sep 2019.

During the day the stock fluctuated 1.19% from a day low at $11.79 to a day high of $11.93.

Quick summary:

  • 30 day high of the EDI stock price was $12.29 and low was $11.34.
  • 90 day high was $13.13 and low was $11.34.
  • 52 week high for Stone Harbor Emerging Markets Total Income Fund - $13.39 and low - $9.83.
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

Historical Stone Harbor Emerging Markets Total Income Fund prices

Date Open High Low Close Volume
2019-09-17 $11.79 $11.93 $11.79 $11.92 15508
2019-09-16 $11.95 $11.97 $11.81 $11.83 55339
2019-09-13 $12.04 $12.04 $11.93 $11.99 45470
2019-09-12 $12.16 $12.29 $12.06 $12.19 64069
2019-09-11 $12.10 $12.15 $11.98 $12.13 28127
2019-09-10 $11.96 $12.16 $11.96 $12.11 28756
2019-09-09 $12.04 $12.10 $11.98 $12.05 33650
2019-09-06 $11.52 $12.11 $11.52 $12.09 70929
2019-09-05 $11.70 $11.74 $11.48 $11.63 52728
2019-09-04 $11.59 $11.75 $11.48 $11.74 72634
2019-09-03 $11.40 $11.59 $11.34 $11.55 68492
2019-08-30 $11.65 $11.69 $11.40 $11.40 64461
2019-08-29 $11.70 $11.76 $11.58 $11.65 48711
2019-08-28 $11.60 $11.70 $11.56 $11.66 19972
2019-08-27 $11.85 $11.85 $11.51 $11.65 65826
2019-08-26 $11.87 $11.90 $11.76 $11.87 11323
2019-08-23 $11.73 $11.91 $11.72 $11.86 17686
2019-08-22 $11.75 $11.92 $11.75 $11.80 21895
2019-08-21 $11.72 $11.88 $11.55 $11.84 40909
2019-08-20 $11.85 $11.90 $11.65 $11.71 52071
2019-08-19 $11.90 $12.07 $11.73 $11.94 63097
2019-08-16 $11.73 $11.95 $11.72 $11.90 57231
2019-08-15 $11.85 $11.91 $11.76 $11.84 41676
2019-08-14 $12.18 $12.20 $11.80 $11.91 103543
2019-08-13 $12.57 $12.57 $12.30 $12.35 105658
2019-08-12 $12.95 $12.98 $12.63 $12.65 97733
2019-08-09 $13.08 $13.08 $13.00 $13.05 25594
2019-08-08 $12.80 $13.10 $12.80 $13.09 55462
2019-08-07 $12.44 $12.81 $12.44 $12.75 44752
2019-08-06 $12.46 $12.70 $12.46 $12.65 36884
2019-08-05 $12.54 $12.56 $12.37 $12.41 91145
2019-08-02 $12.95 $13.02 $12.60 $12.68 130438
2019-08-01 $12.98 $13.08 $12.95 $13.06 38814
2019-07-31 $12.86 $13.13 $12.86 $12.98 68504
2019-07-30 $13.00 $13.03 $12.95 $12.95 34476
2019-07-29 $12.88 $13.09 $12.88 $13.08 35849
2019-07-26 $12.93 $13.04 $12.84 $12.91 56828
2019-07-25 $12.93 $13.00 $12.90 $12.92 34807
2019-07-24 $12.82 $13.00 $12.82 $12.97 65461
2019-07-23 $12.84 $12.87 $12.72 $12.72 52898
2019-07-22 $12.66 $12.85 $12.66 $12.84 27030
2019-07-19 $12.77 $12.79 $12.72 $12.72 17280
2019-07-18 $12.80 $12.80 $12.71 $12.79 36721
2019-07-17 $12.75 $12.82 $12.61 $12.81 48261
2019-07-16 $12.81 $12.86 $12.73 $12.75 43077
2019-07-15 $12.74 $12.87 $12.73 $12.81 23246
2019-07-12 $12.86 $12.87 $12.74 $12.74 53776
2019-07-11 $12.91 $13.00 $12.91 $12.99 77627
2019-07-10 $12.80 $12.93 $12.80 $12.91 46135
2019-07-09 $12.87 $12.98 $12.83 $12.91 93714
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSE | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT