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 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 18.08 18.19 18.04 18.17 28,546
Oct 23, 2014 17.91 18.11 17.80 18.01 39,817
Oct 22, 2014 17.92 18.12 17.75 17.92 47,379
Oct 21, 2014 17.78 17.92 17.72 17.88 40,224
Oct 20, 2014 17.42 17.72 17.42 17.72 35,004
Oct 17, 2014 17.67 17.68 17.41 17.42 31,001
Oct 16, 2014 17.50 17.65 17.28 17.47 61,758
Oct 15, 2014 17.68 17.70 17.50 17.69 41,674
Oct 14, 2014 17.99 18.10 17.66 17.77 32,103
Oct 13, 2014 18.11 18.12 17.90 17.97 23,204
Oct 10, 2014 18.18 18.20 17.91 18.12 40,116
Oct 9, 2014 18.33 18.40 18.01 18.11 36,345
Oct 8, 2014 18.23 18.42 18.15 18.28 71,647
Oct 7, 2014 18.15 18.32 18.15 18.21 39,483
Oct 6, 2014 18.24 18.28 18.12 18.20 16,055
Oct 3, 2014 18.13 18.31 18.07 18.10 37,313
Oct 2, 2014 18.24 18.25 17.85 18.15 33,078
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