Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 2:01PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Stone Harbor Emerging Mkts Debt Instl (SHMDX)

On Dec 4: 10.58   0.02 (0.19%)

MORE ON SHMDX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 10.58 10.58 10.58 10.58 0 10.58 3-Dec-09 10.60 10.60 10.60 10.60 0 10.60 2-Dec-09 10.59 10.59 10.59 10.59 0 10.59 1-Dec-09 10.59 10.59 10.59 10.59 0 10.59 30-Nov-09 10.54 10.54 10.54 10.54 0 10.54 27-Nov-09 10.55 10.55 10.55 10.55 0 10.55 25-Nov-09 10.62 10.62 10.62 10.62 0 10.62 24-Nov-09 10.81 10.81 10.81 10.81 0 10.81 23-Nov-09 10.80 10.80 10.80 10.80 0 10.80 20-Nov-09 10.76 10.76 10.76 10.76 0 10.76 19-Nov-09 10.77 10.77 10.77 10.77 0 10.77 18-Nov-09 10.78 10.78 10.78 10.78 0 10.78 17-Nov-09 10.75 10.75 10.75 10.75 0 10.75 16-Nov-09 10.74 10.74 10.74 10.74 0 10.74 13-Nov-09 10.70 10.70 10.70 10.70 0 10.70 12-Nov-09 10.68 10.68 10.68 10.68 0 10.68 11-Nov-09 10.67 10.67 10.67 10.67 0 10.67 10-Nov-09 10.67 10.67 10.67 10.67 0 10.67 9-Nov-09 10.64 10.64 10.64 10.64 0 10.64 6-Nov-09 10.55 10.55 10.55 10.55 0 10.55 5-Nov-09 10.54 10.54 10.54 10.54 0 10.54 4-Nov-09 10.53 10.53 10.53 10.53 0 10.53 3-Nov-09 10.50 10.50 10.50 10.50 0 10.50 2-Nov-09 10.54 10.54 10.54 10.54 0 10.54 30-Oct-09 10.56 10.56 10.56 10.56 0 10.56 29-Oct-09 10.54 10.54 10.54 10.54 0 10.54 28-Oct-09 10.47 10.47 10.47 10.47 0 10.47 27-Oct-09 10.54 10.54 10.54 10.54 0 10.54 26-Oct-09 10.61 10.61 10.61 10.61 0 10.61 23-Oct-09 10.65 10.65 10.65 10.65 0 10.65 22-Oct-09 10.64 10.64 10.64 10.64 0 10.64 21-Oct-09 10.68 10.68 10.68 10.68 0 10.68 20-Oct-09 10.71 10.71 10.71 10.71 0 10.71 19-Oct-09 10.71 10.71 10.71 10.71 0 10.71 16-Oct-09 10.74 10.74 10.74 10.74 0 10.74 15-Oct-09 10.75 10.75 10.75 10.75 0 10.75 14-Oct-09 10.78 10.78 10.78 10.78 0 10.78 13-Oct-09 10.75 10.75 10.75 10.75 0 10.75 12-Oct-09 10.75 10.75 10.75 10.75 0 10.75 9-Oct-09 10.75 10.75 10.75 10.75 0 10.75 8-Oct-09 10.74 10.74 10.74 10.74 0 10.74 7-Oct-09 10.69 10.69 10.69 10.69 0 10.69 6-Oct-09 10.69 10.69 10.69 10.69 0 10.69 5-Oct-09 10.59 10.59 10.59 10.59 0 10.59 2-Oct-09 10.50 10.50 10.50 10.50 0 10.50 1-Oct-09 10.48 10.48 10.48 10.48 0 10.48 30-Sep-09 10.49 10.49 10.49 10.49 0 10.49 29-Sep-09 10.42 10.42 10.42 10.42 0 10.42 28-Sep-09 10.39 10.39 10.39 10.39 0 10.39 25-Sep-09 10.37 10.37 10.37 10.37 0 10.37 24-Sep-09 10.39 10.39 10.39 10.39 0 10.39 23-Sep-09 10.42 10.42 10.42 10.42 0 10.42 22-Sep-09 10.40 10.40 10.40 10.40 0 10.40 21-Sep-09 10.37 10.37 10.37 10.37 0 10.37 18-Sep-09 10.37 10.37 10.37 10.37 0 10.37 17-Sep-09 10.37 10.37 10.37 10.37 0 10.37 16-Sep-09 10.36 10.36 10.36 10.36 0 10.36 15-Sep-09 10.26 10.26 10.26 10.26 0 10.26 14-Sep-09 10.19 10.19 10.19 10.19 0 10.19 11-Sep-09 10.16 10.16 10.16 10.16 0 10.16 10-Sep-09 10.12 10.12 10.12 10.12 0 10.12 9-Sep-09 10.09 10.09 10.09 10.09 0 10.09 8-Sep-09 10.07 10.07 10.07 10.07 0 10.07 4-Sep-09 10.01 10.01 10.01 10.01 0 10.01 3-Sep-09 9.98 9.98 9.98 9.98 0 9.98 2-Sep-09 9.93 9.93 9.93 9.93 0 9.93 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions