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 17, 2013 Sep 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
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