Recent Quotes (30 days)

You have no recent quotes
chg | %

Stone Harbor Emerging Mkt Total Incom FD historical prices

   Watch this stock

Historical chart

    20.08 
    17.99 
    15.89 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 18, 2015 14.10 14.14 14.08 14.10 26,929
Jun 17, 2015 14.06 14.08 13.98 14.08 36,376
Jun 16, 2015 14.09 14.19 14.01 14.06 25,822
Jun 15, 2015 14.30 14.40 14.12 14.18 23,798
Jun 12, 2015 14.40 14.40 14.25 14.25 13,950
Jun 11, 2015 14.44 14.46 14.28 14.32 34,902
Jun 10, 2015 14.48 14.48 14.31 14.45 51,594
Jun 9, 2015 14.29 14.34 14.24 14.28 64,666
Jun 8, 2015 14.41 14.43 14.26 14.26 19,842
Jun 5, 2015 14.61 14.61 14.38 14.43 40,288
Jun 4, 2015 14.64 14.82 14.56 14.63 37,442
Jun 3, 2015 14.89 14.89 14.65 14.65 35,266
Jun 2, 2015 14.79 14.91 14.65 14.84 34,155
Jun 1, 2015 14.81 14.89 14.80 14.80 32,578
May 29, 2015 14.79 14.91 14.76 14.86 31,512
May 28, 2015 14.83 14.86 14.64 14.80 30,644
May 27, 2015 14.66 14.83 14.66 14.80 27,239
May 26, 2015 14.81 14.84 14.65 14.69 72,828
May 22, 2015 15.05 15.14 14.76 14.81 41,464
May 21, 2015 15.07 15.18 15.01 15.01 32,541