Recent Quotes (30 days)

You have no recent quotes
chg | %

Stone Harbor Emerging Mkt Total Incom FD historical prices

   Watch this stock

Historical chart

    21.00 
    19.73 
    18.47 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 19.70 19.75 19.60 19.73 17,081
Jul 17, 2014 19.63 19.82 19.56 19.65 49,248
Jul 16, 2014 19.97 19.98 19.82 19.91 35,484
Jul 15, 2014 19.96 19.98 19.86 19.93 42,007
Jul 14, 2014 20.05 20.13 20.01 20.05 49,340
Jul 11, 2014 19.95 20.05 19.90 20.04 23,997
Jul 10, 2014 19.75 19.91 19.73 19.84 16,461
Jul 9, 2014 19.90 19.97 19.74 19.82 37,325
Jul 8, 2014 19.74 19.89 19.72 19.78 22,062
Jul 7, 2014 19.55 19.82 19.55 19.69 45,671
Jul 3, 2014 19.60 19.73 19.53 19.70 33,668
Jul 2, 2014 19.95 19.95 19.70 19.72 52,134
Jul 1, 2014 20.13 20.22 19.95 20.01 26,093
Jun 30, 2014 20.30 20.47 20.00 20.16 41,390
Jun 27, 2014 20.25 20.73 20.16 20.39 21,888
Jun 26, 2014 20.45 20.51 20.16 20.29 25,122
Jun 25, 2014 20.06 20.36 19.99 20.30 27,919
Jun 24, 2014 19.97 20.04 19.83 20.01 12,903
Jun 23, 2014 19.94 20.01 19.76 19.87 18,776
Jun 20, 2014 19.63 19.94 19.62 19.88 29,113
Jun 19, 2014 19.60 19.75 19.56 19.64 29,372