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 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 17.43 17.79 17.43 17.68 42,787
Nov 20, 2014 17.26 17.42 17.18 17.37 62,587
Nov 19, 2014 17.28 17.39 17.28 17.39 24,678
Nov 18, 2014 17.21 17.40 17.20 17.22 20,957
Nov 17, 2014 17.21 17.29 17.06 17.25 53,592
Nov 14, 2014 17.53 17.53 17.22 17.24 32,921
Nov 13, 2014 17.79 17.83 17.48 17.51 50,115
Nov 12, 2014 17.85 17.90 17.75 17.75 31,094
Nov 11, 2014 17.83 17.91 17.75 17.75 46,532
Nov 10, 2014 17.94 18.02 17.90 17.92 28,471
Nov 7, 2014 17.99 18.09 17.77 18.02 27,300
Nov 6, 2014 18.24 18.24 17.98 17.99 26,409
Nov 5, 2014 18.39 18.43 18.24 18.28 12,535
Nov 4, 2014 18.28 18.34 18.19 18.34 28,487
Nov 3, 2014 18.17 18.32 18.15 18.28 23,884
Oct 31, 2014 18.25 18.36 18.14 18.17 39,064
Oct 30, 2014 18.11 18.30 18.05 18.17 39,600
Oct 29, 2014 17.99 18.16 17.97 18.05 31,896
Oct 28, 2014 17.99 18.13 17.91 17.96 47,463
Oct 27, 2014 18.02 18.13 17.83 17.88 43,884
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