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 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 20, 2015 15.12 15.12 15.05 15.05 16,976
May 19, 2015 15.25 15.30 15.10 15.12 24,842
May 18, 2015 15.26 15.29 15.25 15.25 24,359
May 15, 2015 15.31 15.31 15.25 15.29 28,764
May 14, 2015 15.18 15.32 15.18 15.32 25,906
May 13, 2015 15.24 15.28 15.13 15.19 41,731
May 12, 2015 15.05 15.30 15.05 15.30 57,326
May 11, 2015 15.31 15.31 15.14 15.18 35,148
May 8, 2015 15.25 15.29 15.21 15.25 50,726
May 7, 2015 15.09 15.23 15.09 15.14 33,021
May 6, 2015 15.15 15.25 15.04 15.11 47,984
May 5, 2015 15.16 15.18 15.09 15.15 49,772
May 4, 2015 15.16 15.22 15.11 15.14 46,409
May 1, 2015 15.15 15.31 15.13 15.24 48,190
Apr 30, 2015 15.09 15.17 15.06 15.17 93,648
Apr 29, 2015 15.10 15.13 15.03 15.07 55,134
Apr 28, 2015 15.06 15.19 15.06 15.17 52,476
Apr 27, 2015 15.11 15.20 15.02 15.07 72,537
Apr 24, 2015 15.17 15.19 15.06 15.12 48,365
Apr 23, 2015 14.90 15.13 14.87 15.07 63,108
Apr 22, 2015 15.02 15.02 14.87 14.90 89,394
Apr 21, 2015 14.83 14.93 14.78 14.93 34,879
Apr 20, 2015 14.86 14.88 14.75 14.78 59,366
Apr 17, 2015 14.92 15.00 14.88 14.92 67,426
Apr 16, 2015 15.04 15.07 14.91 14.98 55,862
Apr 15, 2015 15.14 15.18 15.06 15.12 75,381
Apr 14, 2015 15.14 15.21 15.05 15.05 40,970
Apr 13, 2015 15.12 15.19 15.10 15.12 36,946