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 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 19, 2014 19.40 19.49 19.31 19.41 23,337
Aug 18, 2014 19.35 19.44 19.29 19.29 20,913
Aug 15, 2014 19.35 19.49 19.30 19.32 16,838
Aug 14, 2014 19.34 19.44 19.26 19.31 15,424
Aug 13, 2014 19.46 19.49 19.32 19.40 17,124
Aug 12, 2014 19.38 19.54 19.35 19.35 5,231
Aug 11, 2014 19.17 19.36 19.17 19.36 19,598
Aug 8, 2014 18.90 19.16 18.84 19.14 22,326
Aug 7, 2014 19.03 19.10 18.73 18.80 31,834
Aug 6, 2014 18.98 19.16 18.91 18.91 10,304
Aug 5, 2014 19.13 19.13 18.90 18.90 29,964
Aug 4, 2014 19.38 19.44 19.08 19.16 26,918
Aug 1, 2014 19.30 19.54 19.28 19.38 39,896
Jul 31, 2014 19.56 19.56 19.24 19.29 53,186
Jul 30, 2014 19.96 19.97 19.41 19.59 29,001
Jul 29, 2014 19.86 20.00 19.86 19.97 21,682
Jul 28, 2014 20.09 20.11 19.84 19.89 33,020
Jul 25, 2014 19.98 20.08 19.90 20.08 32,611
Jul 24, 2014 19.91 19.94 19.84 19.92 19,100
Jul 23, 2014 19.84 20.02 19.82 19.83 31,097
Jul 22, 2014 19.70 19.85 19.68 19.77 34,871
Jul 21, 2014 19.80 19.85 19.62 19.68 26,857