Recent Quotes (30 days)

You have no recent quotes
chg | %

Stone Harbor Emerging Mkt Total Incom FD historical prices

   Watch this stock

Historical chart

    15.32 
    13.35 
    11.38 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 10.68 10.74 10.50 10.57 17,986
Feb 4, 2016 10.42 10.74 10.41 10.62 41,359
Feb 3, 2016 10.49 10.56 10.38 10.45 49,259
Feb 2, 2016 10.45 10.58 10.38 10.49 25,130
Feb 1, 2016 10.30 10.72 10.26 10.48 51,786
Jan 29, 2016 10.38 10.52 10.25 10.31 61,010
Jan 28, 2016 10.20 10.30 10.11 10.28 57,686
Jan 27, 2016 10.14 10.17 9.99 10.06 63,913
Jan 26, 2016 9.99 10.12 9.95 10.10 38,197
Jan 25, 2016 9.98 10.06 9.95 9.95 36,184
Jan 22, 2016 9.76 9.98 9.76 9.93 38,020
Jan 21, 2016 9.53 9.72 9.31 9.72 64,506
Jan 20, 2016 9.82 9.82 9.39 9.41 107,326
Jan 19, 2016 10.11 10.11 9.81 9.87 69,673
Jan 15, 2016 10.24 10.27 9.92 9.95 32,538
Jan 14, 2016 10.19 10.43 10.14 10.36 50,142
Jan 13, 2016 10.61 10.68 10.14 10.23 71,529
Jan 12, 2016 10.85 10.91 10.61 10.68 34,375
Jan 11, 2016 11.00 11.07 10.80 10.82 53,029
Jan 8, 2016 11.21 11.21 11.00 11.01 53,924
Jan 7, 2016 11.27 11.43 11.05 11.07 50,150
Jan 6, 2016 11.42 11.61 11.38 11.40 28,338
Jan 5, 2016 11.56 11.57 11.48 11.49 29,856
Jan 4, 2016 11.29 11.49 11.25 11.45 72,053
Dec 31, 2015 11.54 11.54 11.37 11.37 52,838
Dec 30, 2015 11.51 11.55 11.40 11.45 57,621
Dec 29, 2015 11.71 11.71 11.44 11.45 64,186
Dec 28, 2015 11.58 11.65 11.47 11.61 84,227
Dec 24, 2015 11.53 11.60 11.51 11.55 19,879
Dec 23, 2015 11.54 11.57 11.45 11.52 39,610