Recent Quotes (30 days)

You have no recent quotes
chg | %

Stone Harbor Emerging Mkt Total Incom FD historical prices

   Watch this stock

Historical chart

    20.39 
    19.33 
    18.26 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 18.51 18.51 18.20 18.25 60,363
Sep 30, 2014 18.59 18.67 18.34 18.44 154,471
Sep 29, 2014 18.49 18.65 18.43 18.58 87,757
Sep 26, 2014 18.75 18.86 18.63 18.73 54,913
Sep 25, 2014 18.65 18.65 18.46 18.63 48,543
Sep 24, 2014 18.50 18.61 18.39 18.61 53,494
Sep 23, 2014 18.08 18.48 18.07 18.48 67,702
Sep 22, 2014 18.66 18.84 17.70 17.98 83,742
Sep 19, 2014 18.66 18.72 18.51 18.71 67,950
Sep 18, 2014 18.81 18.81 18.60 18.76 47,800
Sep 17, 2014 18.66 18.78 18.53 18.77 34,072
Sep 16, 2014 18.58 18.86 18.58 18.72 30,912
Sep 15, 2014 18.90 18.91 18.62 18.69 64,311
Sep 12, 2014 19.25 19.25 18.86 18.93 64,672
Sep 11, 2014 19.31 19.34 19.21 19.31 23,103
Sep 10, 2014 19.40 19.48 19.37 19.37 49,844
Sep 9, 2014 19.62 19.62 19.40 19.45 38,726
Sep 8, 2014 19.82 19.83 19.54 19.62 27,706
Sep 5, 2014 19.84 19.84 19.71 19.75 15,591
Sep 4, 2014 19.85 19.89 19.71 19.78 23,038
Sep 3, 2014 19.83 19.89 19.80 19.87 19,047
Sep 2, 2014 19.85 19.85 19.68 19.81 21,841
Aug 29, 2014 19.59 19.82 19.53 19.76 27,135
Aug 28, 2014 19.56 19.60 19.40 19.44 59,065
Aug 27, 2014 19.47 19.60 19.47 19.60 26,250
Aug 26, 2014 19.51 19.51 19.41 19.47 20,000
Aug 25, 2014 19.42 19.49 19.40 19.40 35,608
Aug 22, 2014 19.40 19.45 19.37 19.42 22,798
Aug 21, 2014 19.46 19.52 19.30 19.36 38,471
Aug 20, 2014 19.33 19.47 19.32 19.41 30,620