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 
    18.19 
    16.00 
 Dec 19, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 13.84 14.68 13.80 14.56 142,995
Dec 16, 2014 14.22 14.22 13.68 13.80 231,814
Dec 15, 2014 15.00 15.00 14.51 14.51 104,215
Dec 12, 2014 15.50 15.52 14.92 14.96 170,791
Dec 11, 2014 15.68 15.68 15.55 15.57 91,383
Dec 10, 2014 15.65 15.79 15.61 15.71 106,824
Dec 9, 2014 15.50 15.64 15.50 15.60 96,251
Dec 8, 2014 16.11 16.12 15.69 15.81 167,201
Dec 5, 2014 16.45 16.60 16.18 16.18 93,163
Dec 4, 2014 16.74 16.76 16.50 16.55 74,036
Dec 3, 2014 16.99 17.00 16.56 16.88 59,716
Dec 2, 2014 17.20 17.23 17.01 17.01 67,748
Dec 1, 2014 17.56 17.56 17.19 17.22 34,824
Nov 28, 2014 17.63 17.74 17.54 17.60 24,403
Nov 26, 2014 17.35 17.80 17.35 17.51 52,020
Nov 25, 2014 17.56 17.67 17.24 17.34 51,276
Nov 24, 2014 17.52 17.84 17.52 17.65 41,906
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