Recent Quotes (30 days)

You have no recent quotes
chg | %

Stone Harbor Emerging Mkt Total Incom FD historical prices

   Watch this stock

Historical chart

    24.99 
    22.39 
    19.80 
 Apr 18, 2013 Apr 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 15, 2014 18.56 18.56 18.41 18.50 23,590
Apr 14, 2014 18.69 18.69 18.49 18.53 28,549
Apr 11, 2014 18.51 18.80 18.42 18.70 20,631
Apr 10, 2014 18.85 19.05 18.61 18.62 46,376
Apr 9, 2014 18.85 19.00 18.85 19.00 39,253
Apr 8, 2014 18.75 18.85 18.73 18.80 30,307
Apr 7, 2014 18.62 18.75 18.57 18.75 21,766
Apr 4, 2014 18.53 18.65 18.53 18.54 28,793
Apr 3, 2014 18.57 18.65 18.51 18.51 9,335
Apr 2, 2014 18.64 18.66 18.50 18.56 32,398
Apr 1, 2014 18.59 18.74 18.59 18.71 35,767
Mar 31, 2014 18.54 18.66 18.53 18.61 19,595
Mar 28, 2014 18.42 18.63 18.36 18.57 75,211
Mar 27, 2014 18.18 18.37 18.10 18.33 30,492
Mar 26, 2014 17.99 18.10 17.95 18.09 24,476
Mar 25, 2014 18.01 18.09 17.84 17.88 26,128
Mar 24, 2014 17.95 18.05 17.95 18.00 26,296
Mar 21, 2014 18.06 18.06 17.83 17.86 16,028
Mar 20, 2014 17.96 17.98 17.83 17.90 16,525
Mar 19, 2014 18.25 18.26 17.86 17.90 34,649
Mar 18, 2014 18.05 18.14 18.05 18.09 28,972
Mar 17, 2014 17.99 18.08 17.90 17.92 29,613
Mar 14, 2014 18.01 18.03 17.89 17.93 15,025
Mar 13, 2014 18.15 18.15 17.94 17.94 24,779
Mar 12, 2014 18.11 18.27 18.11 18.25 15,024
Mar 11, 2014 18.17 18.26 18.14 18.19 28,291
Mar 10, 2014 18.02 18.28 18.02 18.25 32,258
Mar 7, 2014 18.27 18.27 18.04 18.11 29,636
Mar 6, 2014 18.08 18.28 18.03 18.11 51,254
Mar 5, 2014 18.03 18.17 18.03 18.09 35,566