NYSE - Nasdaq Real Time Price USD

SRH Total Return Fund, Inc. (STEW)

Compare
16.50
+0.25
+(1.54%)
At close: January 17 at 4:00:02 PM EST
16.37
-0.13
(-0.79%)
After hours: January 17 at 6:59:20 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202516.3616.5216.3616.5016.5027,500
Jan 16, 202516.1716.3016.1716.2516.2556,400
Jan 15, 202516.0116.2116.0116.1816.1863,500
Jan 14, 202515.8115.9115.7715.8915.8989,200
Jan 13, 202515.6715.8515.6715.7615.7691,700
Jan 10, 202515.9315.9815.5915.7915.79136,200
Jan 8, 202515.9516.0115.9315.9815.9865,000
Jan 7, 202516.0416.0915.9515.9615.9654,900
Jan 6, 202515.9916.2315.9916.0416.0463,200
Jan 3, 202515.9916.0715.9316.0016.0088,400
Jan 2, 202516.0316.1215.9415.9415.9464,500
Dec 31, 202416.0016.0715.9516.0216.0245,200
Dec 30, 202415.8915.9815.8015.9415.9462,300
Dec 27, 202416.0316.0715.9416.0016.0061,700
Dec 26, 202415.9516.1415.8716.1116.1159,600
Dec 24, 202415.9715.9915.8515.9815.98229,700
Dec 23, 202415.8916.0015.8115.9415.94120,600
Dec 20, 202415.6516.0915.6516.0016.0045,000
Dec 19, 202415.9215.9915.7315.7415.7487,500
Dec 18, 202416.1516.2515.7815.7815.7873,900
Dec 17, 202416.2416.2516.1816.1916.1954,000
Dec 16, 202416.3716.4216.3016.3216.3267,900
Dec 13, 202416.4516.4916.3816.3816.3851,500
Dec 12, 202416.5916.5916.4416.4516.45156,900
Dec 11, 202416.6416.6416.5216.5816.5878,800
Dec 10, 202416.6616.6616.5116.5416.5492,200
Dec 9, 202416.7016.7016.5616.6316.6344,800
Dec 6, 202416.6416.7216.6316.6716.6749,600
Dec 5, 202416.6716.6916.5916.6816.68111,600
Dec 4, 202416.7116.7216.5716.6716.67148,300
Dec 3, 202416.8316.8316.6216.6816.68128,900
Dec 2, 202416.7816.7816.6316.7316.73139,200
Nov 29, 202416.7316.7716.7016.7316.7382,400
Nov 27, 202416.6516.7516.6416.6816.6898,400
Nov 26, 202416.4716.6416.4716.6016.60194,400
Nov 25, 202416.4216.5616.4216.4716.4794,100
Nov 22, 202416.1916.4016.1916.3316.33150,000
Nov 21, 202416.1816.2916.1216.2016.20129,400
Nov 20, 202416.1516.2216.0716.1116.1185,000
Nov 19, 202416.3016.3016.1116.1616.16153,200
Nov 18, 202416.1816.4016.1816.3316.3348,200
Nov 15, 202416.3016.3916.2016.2216.22121,300
Nov 14, 202416.1916.3516.1916.3016.3081,900
Nov 13, 202416.3316.3716.2216.2216.22117,400
Nov 12, 202416.3516.4016.2916.3316.33102,700
Nov 11, 202416.0916.4616.0916.3616.3670,900
Nov 8, 202416.0716.2716.0716.2216.2298,500
Nov 7, 202416.0916.1416.0616.1016.10105,500
Nov 6, 202415.7816.0815.7616.0516.05164,000
Nov 5, 202415.3115.5715.3115.4615.4647,300
Nov 4, 202415.5015.5515.3315.3315.33120,000
Nov 1, 202415.5315.6515.5015.5415.54135,300
Oct 31, 202415.7415.7415.5015.5015.50114,200
Oct 30, 202415.6715.7415.6015.6915.6973,400
Oct 29, 202415.6815.7015.5915.6115.61138,000
Oct 28, 202415.7215.7815.6915.7315.7384,400
Oct 25, 202415.7215.7715.6115.6115.6160,000
Oct 24, 2024 0.14 Dividend
Oct 24, 202415.7415.8815.6815.6915.6954,700
Oct 23, 202416.0316.0815.8915.9015.7683,300
Oct 22, 202416.0516.0515.9615.9815.8485,100
Oct 21, 202416.0816.0816.0016.0615.9267,300
Oct 18, 202416.0516.0715.9916.0515.9126,900
Oct 17, 202415.9916.0615.9816.0415.9046,900
Oct 16, 202415.8415.9715.8415.9415.80112,400
Oct 15, 202415.8715.9315.8515.8615.72119,900
Oct 14, 202415.9015.9015.8015.8315.69145,400
Oct 11, 202415.6815.8915.6815.8615.7257,100
Oct 10, 202415.6515.6715.5915.6115.4755,200
Oct 9, 202415.5515.7315.5515.6315.49139,300
Oct 8, 202415.6615.6815.5815.5815.44114,100
Oct 7, 202415.7515.7815.5815.6015.4658,800
Oct 4, 202415.6415.7215.6415.7115.5770,400
Oct 3, 202415.6515.6715.5415.5715.4384,600
Oct 2, 202415.7215.7615.6815.7015.5665,500
Oct 1, 202415.7515.8215.7015.7115.57114,600
Sep 30, 202415.7815.8115.7315.8015.6670,000
Sep 27, 202415.7615.8715.7415.7815.6462,300
Sep 26, 202415.7315.7315.6615.7215.5852,400
Sep 25, 202415.6815.7615.6615.6615.5241,700
Sep 24, 202415.7715.7715.6915.7115.5784,500
Sep 23, 202415.7415.8215.6815.6915.5548,000
Sep 20, 202415.8015.8215.6815.7315.5921,100
Sep 19, 202415.8515.8815.7515.8315.6942,200
Sep 18, 202415.6815.7515.5315.6615.5268,100
Sep 17, 202415.5315.7415.5315.6215.48102,900
Sep 16, 202415.3615.5315.3615.5115.3872,600
Sep 13, 202415.3615.4615.3515.3915.26109,000
Sep 12, 202415.4615.4615.3115.3615.23100,300
Sep 11, 202415.3715.4215.1515.3815.25110,200
Sep 10, 202415.6015.6715.3115.4615.33112,400
Sep 9, 202415.5515.6915.5515.5815.4449,400
Sep 6, 202415.7315.7715.4715.4715.3467,300
Sep 5, 202416.0016.0015.7515.7815.6481,100
Sep 4, 202415.8516.0115.8115.9715.83107,100
Sep 3, 202415.8715.9215.7915.8415.7078,600
Aug 30, 202415.8015.8715.7415.8715.73133,500
Aug 29, 202415.6515.7915.6315.6815.54119,500
Aug 28, 202415.5915.7315.5615.6215.4891,300
Aug 27, 202415.5115.6515.5115.6215.4894,100
Aug 26, 202415.5815.6315.5415.5615.4261,800
Aug 23, 202415.4515.5515.4515.4815.3547,500
Aug 22, 202415.4615.4915.3915.3915.2652,500
Aug 21, 202415.4215.4615.3815.4115.2847,100
Aug 20, 202415.4015.4415.3715.4015.2732,100
Aug 19, 202415.3115.4515.3015.4415.3192,900
Aug 16, 202415.2915.3215.2315.2615.1345,100
Aug 15, 202415.2215.3015.2215.2415.1155,900
Aug 14, 202415.0315.1415.0015.1315.0040,600
Aug 13, 202414.9315.0414.9014.9914.8638,900
Aug 12, 202414.9615.0214.8514.8714.74123,300
Aug 9, 202414.9315.0014.9214.9714.8437,500
Aug 8, 202414.8414.9214.8014.9214.7985,500
Aug 7, 202414.7014.9314.7014.7114.58122,600
Aug 6, 202414.4014.7114.4014.5914.46116,600
Aug 5, 202414.4814.5314.3214.3314.21133,400
Aug 2, 202415.1015.1014.7514.8814.75108,600
Aug 1, 202415.4215.4515.1815.2515.1270,900
Jul 31, 202415.5015.5015.3415.4215.29122,500
Jul 30, 202415.1715.3615.1715.3415.2177,000
Jul 29, 202415.1115.1815.0315.1114.9836,900
Jul 26, 202415.0315.1715.0315.1014.9736,200
Jul 25, 202414.9715.1014.9314.9914.8682,900
Jul 24, 2024 0.14 Dividend
Jul 24, 202415.0215.0514.9514.9914.8685,100
Jul 23, 202415.2115.3315.1815.2014.9379,100
Jul 22, 202415.0915.3115.0215.2915.02131,100
Jul 19, 202415.2715.2915.0815.1014.8367,300
Jul 18, 202415.3915.4715.2215.2915.0290,600
Jul 17, 202415.2115.4015.2115.3215.0567,100
Jul 16, 202415.2615.3915.2115.2815.01164,500
Jul 15, 202415.0715.2915.0715.1814.9165,400
Jul 12, 202414.9115.1214.9115.1014.8343,700
Jul 11, 202414.7714.8814.7514.8714.6159,700
Jul 10, 202414.6714.7814.6314.7514.4946,300
Jul 9, 202414.6814.7514.6014.7114.4538,600
Jul 8, 202414.6314.6914.6214.6614.4041,800
Jul 5, 202414.5314.6114.5014.5714.3128,800
Jul 3, 202414.4514.5614.4414.5314.2741,500
Jul 2, 202414.5114.5414.4614.4914.2357,800
Jul 1, 202414.6014.6114.5014.5214.2640,500
Jun 28, 202414.5114.6514.5014.5514.2928,300
Jun 27, 202414.4914.5214.4414.4814.2263,100
Jun 26, 202414.4914.5114.4114.4714.2149,100
Jun 25, 202414.4814.5914.4614.5914.3356,700
Jun 24, 202414.4214.5514.4014.5514.2967,900
Jun 21, 202414.4114.4614.3714.4514.1967,300
Jun 20, 202414.4214.4614.3914.4214.1785,000
Jun 18, 202414.4814.5214.4114.4314.1773,400
Jun 17, 202414.4214.5214.3514.4814.2234,600
Jun 14, 202414.4014.4714.3714.3914.1426,900
Jun 13, 202414.4914.4914.3914.4614.2036,500
Jun 12, 202414.6114.6514.4814.5214.2642,300
Jun 11, 202414.4614.5014.3814.4814.2254,200
Jun 10, 202414.5614.5914.5114.5414.2859,300
Jun 7, 202414.5314.6414.5314.6114.3571,400
Jun 6, 202414.4114.5414.4114.5414.2828,600
Jun 5, 202414.4414.4614.3514.4414.1869,500
Jun 4, 202414.5314.5514.3614.4614.2070,800
Jun 3, 202414.5014.5514.4614.5214.2658,600
May 31, 202414.3114.5514.3014.5514.2943,600
May 30, 202414.2014.2914.2014.2413.9985,300
May 29, 202414.3314.3314.2114.2313.98100,500
May 28, 202414.5114.5414.3114.3414.0981,000
May 24, 202414.4214.5314.4214.4814.2245,200
May 23, 202414.6214.6214.4214.4314.1787,500
May 22, 202414.6314.6814.5514.5614.3090,900
May 21, 202414.5214.6414.5214.6014.3463,900
May 20, 202414.6014.6914.5714.5714.3173,700
May 17, 202414.6514.6614.6214.6414.3861,800
May 16, 202414.5514.6714.5214.6014.3495,300
May 15, 202414.5314.5814.5114.5714.31105,100
May 14, 202414.5414.5414.4114.4914.23112,900
May 13, 202414.5514.6414.4814.4814.2269,700
May 10, 202414.4614.5414.4614.5214.2653,400
May 9, 202414.5014.5514.4714.4914.2384,000
May 8, 202414.4614.5614.4114.5314.27118,500
May 7, 202414.4414.4914.4214.4614.2065,900
May 6, 202414.4114.4114.3314.3714.1287,900
May 3, 202414.3614.3714.2614.3414.0977,700
May 2, 202414.3514.3514.2014.2614.0160,700
May 1, 202414.2114.3714.1914.2413.9949,300
Apr 30, 202414.3614.4514.2314.2514.00124,300
Apr 29, 202414.2814.3114.2414.2814.0374,100
Apr 26, 202414.3014.3614.2514.2814.0384,900
Apr 25, 202414.2614.3014.1914.2614.0157,300
Apr 24, 202414.4014.4214.3414.3914.1472,600
Apr 23, 202414.3614.4814.3614.4514.1986,000
Apr 22, 2024 0.14 Dividend
Apr 22, 202414.3514.4714.3014.4114.1678,700
Apr 19, 202414.2014.4014.2014.3713.9837,300
Apr 18, 202414.2214.3514.2114.2413.8536,600
Apr 17, 202414.2614.2814.1914.2113.8258,700
Apr 16, 202414.2914.3114.2214.2313.8448,200
Apr 15, 202414.5414.6314.3114.3213.9353,400
Apr 12, 202414.6214.6214.4714.4714.08123,600
Apr 11, 202414.6614.7614.6014.6914.2950,800
Apr 10, 202414.5914.7114.5914.6514.2552,700
Apr 9, 202414.8414.8514.7314.7914.3978,300
Apr 8, 202414.7814.8714.7814.8114.4168,100
Apr 5, 202414.7314.8014.6914.7914.39115,200
Apr 4, 202414.9114.9814.6914.7014.3070,500
Apr 3, 202414.8014.9214.8014.8414.4482,600
Apr 2, 202414.9114.9214.8614.8714.4766,000
Apr 1, 202415.0915.0914.9714.9714.5661,900
Mar 28, 202414.9315.0814.9315.0614.6562,400
Mar 27, 202414.9114.9514.8714.9514.54160,900
Mar 26, 202414.8114.8514.8114.8114.4156,800
Mar 25, 202414.8614.8814.7914.7914.3975,900
Mar 22, 202414.8414.9014.8414.8914.4935,100
Mar 21, 202414.8114.9314.8114.8314.4368,500
Mar 20, 202414.7114.8114.7114.8014.4083,600
Mar 19, 202414.6614.7214.6614.7014.3075,100
Mar 18, 202414.7014.8414.6614.6714.2759,700
Mar 15, 202414.6614.7614.6114.6214.2269,500
Mar 14, 202414.9414.9414.6814.7314.3376,300
Mar 13, 202414.8214.9114.8014.8714.4753,000
Mar 12, 202414.7114.9114.6814.8314.43101,600
Mar 11, 202414.6314.7314.6314.7214.3234,800
Mar 8, 202414.6714.7314.6614.7014.3076,300
Mar 7, 202414.7414.7414.6114.6514.2560,800
Mar 6, 202414.6614.7214.6014.6514.25126,500
Mar 5, 202414.6714.7014.5414.5714.17136,200
Mar 4, 202414.7714.8414.7214.7214.3282,100
Mar 1, 202414.8014.8414.7614.8214.4271,000
Feb 29, 202414.8114.8214.7514.7914.3979,700
Feb 28, 202414.6314.8114.6114.7414.3450,500
Feb 27, 202414.6814.6914.5914.6914.2971,900
Feb 26, 202414.8814.9014.6614.6814.28102,300
Feb 23, 202414.7214.8414.7014.7314.3361,200
Feb 22, 202414.6114.7114.5914.6814.2839,600
Feb 21, 202414.5314.6014.4714.5014.1184,500
Feb 20, 202414.5714.6714.4814.4814.0965,100
Feb 16, 202414.5214.6414.5214.5714.1731,600
Feb 15, 202414.4014.6414.3514.5914.1983,800
Feb 14, 202414.2514.4014.2114.4014.0158,100
Feb 13, 202414.2514.3514.1614.2513.8685,200
Feb 12, 202414.3114.4714.3114.4114.0245,100
Feb 9, 202414.3314.3614.2714.3213.9327,400
Feb 8, 202414.2514.3514.2314.3313.9446,900
Feb 7, 202414.2214.3514.2214.3113.9255,400
Feb 6, 202414.1014.2214.1014.1813.8050,700
Feb 5, 202414.1214.1614.0514.1413.7645,700
Feb 2, 202414.1514.2514.1114.2113.8280,500
Feb 1, 202414.0614.1614.0114.1513.77124,300
Jan 31, 202414.2314.2714.0514.0613.68135,000
Jan 30, 202414.0814.2614.0714.1913.8189,600
Jan 29, 202414.1614.1814.0514.1813.8090,500
Jan 26, 202414.0414.1413.9514.1213.74108,800
Jan 25, 202413.9914.0513.9814.0113.6384,700
Jan 24, 202413.8413.9413.7913.9213.54100,300
Jan 23, 2024 0.14 Dividend
Jan 23, 202413.7213.8013.7213.8013.4396,100
Jan 22, 202413.8713.9413.7713.7813.27143,400
Jan 19, 202413.7313.8913.7213.7613.25145,700
Jan 18, 202413.6813.7613.6713.6713.17191,600

Related Tickers

SPE Special Opportunities Fund, Inc.
15.05
+0.23%
 
CET Central Securities Corporation
46.77
+0.60%
 
PEO Adams Natural Resources Fund, Inc.
23.86
+1.84%
 
MCN XAI Madison Equity Premium Income Fund
6.67
-0.30%
 
CII BlackRock Enhanced Large Cap Core Fund, Inc.
20.61
+0.83%
 
BGR BlackRock Energy and Resources Trust
13.47
+0.37%
 
SOR Source Capital
42.17
+1.05%
 
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.93
+0.51%
 
BGY BlackRock Enhanced International Dividend Trust
5.44
+0.74%
 
PFL PIMCO Income Strategy Fund
8.41
+0.24%