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 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 14.37 14.48 14.36 14.41 40,699
Mar 26, 2015 14.48 14.51 14.39 14.43 52,617
Mar 25, 2015 14.43 14.72 14.43 14.48 71,029
Mar 24, 2015 14.40 14.54 14.38 14.49 57,888
Mar 23, 2015 14.30 14.47 14.30 14.43 30,323
Mar 20, 2015 14.04 14.39 14.04 14.24 68,936
Mar 19, 2015 14.15 14.28 14.03 14.04 55,101
Mar 18, 2015 14.01 14.28 13.97 14.28 37,054
Mar 17, 2015 14.02 14.07 13.94 14.04 27,220
Mar 16, 2015 14.30 14.35 14.04 14.05 29,371
Mar 13, 2015 14.58 14.58 14.30 14.31 44,503
Mar 12, 2015 14.80 15.01 14.59 14.70 26,193
Mar 11, 2015 14.89 15.02 14.84 14.88 32,751
Mar 10, 2015 14.90 14.96 14.80 14.86 40,214
Mar 9, 2015 14.90 15.01 14.90 14.92 20,794
Mar 6, 2015 15.26 15.26 14.91 14.91 25,729
Mar 5, 2015 15.16 15.24 15.15 15.23 35,108
Mar 4, 2015 15.12 15.17 15.01 15.14 41,241
Mar 3, 2015 15.08 15.17 15.07 15.16 39,647
Mar 2, 2015 15.06 15.17 15.02 15.15 48,674
Feb 27, 2015 14.94 15.12 14.94 15.03 50,485
Feb 26, 2015 14.90 15.05 14.86 15.00 77,470
Feb 25, 2015 14.93 14.98 14.87 14.97 43,336
Feb 24, 2015 14.77 14.87 14.69 14.80 23,618
Feb 23, 2015 14.82 14.86 14.70 14.70 36,251
Feb 20, 2015 14.82 14.96 14.80 14.86 47,944
Feb 19, 2015 14.87 14.97 14.86 14.92 34,096
Feb 18, 2015 14.79 14.93 14.79 14.91 31,980
Feb 17, 2015 14.88 14.97 14.76 14.78 35,400
Feb 13, 2015 14.73 14.96 14.70 14.88 47,544