Recent Quotes (30 days)

You have no recent quotes
chg | %

Stone Harbor Emerging Mkt Total Incom FD historical prices

   Watch this stock

Historical chart

    19.87 
    17.53 
    15.19 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 12.90 13.22 12.90 13.12 49,182
Jul 30, 2015 13.06 13.08 12.90 13.00 20,553
Jul 29, 2015 12.84 13.06 12.84 13.04 18,497
Jul 28, 2015 13.01 13.03 12.71 12.84 41,386
Jul 27, 2015 13.02 13.04 12.86 12.88 30,558
Jul 24, 2015 13.37 13.39 13.02 13.09 57,765
Jul 23, 2015 13.52 13.55 13.35 13.40 25,859
Jul 22, 2015 13.39 13.59 13.36 13.48 34,059
Jul 21, 2015 13.58 13.59 13.44 13.56 20,751
Jul 20, 2015 13.64 13.64 13.45 13.51 30,827
Jul 17, 2015 13.74 13.74 13.61 13.64 19,895
Jul 16, 2015 13.77 13.77 13.54 13.70 38,624
Jul 15, 2015 13.84 13.85 13.72 13.81 45,625
Jul 14, 2015 13.87 13.89 13.79 13.79 16,039
Jul 13, 2015 13.87 13.92 13.75 13.82 27,988
Jul 10, 2015 13.86 13.86 13.75 13.85 22,389
Jul 9, 2015 13.94 14.01 13.70 13.75 24,739
Jul 8, 2015 13.85 13.86 13.64 13.72 32,800
Jul 7, 2015 13.94 14.01 13.85 13.94 17,896
Jul 6, 2015 14.09 14.09 13.94 14.01 28,819
Jul 2, 2015 14.20 14.20 13.96 14.13 31,245
Jul 1, 2015 14.12 14.12 14.03 14.12 23,559
Jun 30, 2015 13.90 14.03 13.87 14.03 32,680
Jun 29, 2015 13.97 14.05 13.85 13.90 44,418
Jun 26, 2015 14.30 14.30 14.02 14.07 65,616
Jun 25, 2015 14.40 14.40 14.23 14.30 28,664
Jun 24, 2015 14.24 14.38 14.20 14.35 38,766
Jun 23, 2015 14.12 14.21 14.07 14.20 39,850
Jun 22, 2015 14.10 14.17 14.02 14.04 19,049
Jun 19, 2015 14.06 14.17 14.05 14.05 24,982