Recent Quotes (30 days)

You have no recent quotes
chg | %

Stone Harbor Emerging Mkt Total Incom FD historical prices

   Watch this stock

Historical chart

    14.15 
    12.57 
    10.99 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 13.98 14.16 13.94 14.15 150,787
Jul 28, 2016 13.98 14.00 13.88 13.94 59,141
Jul 27, 2016 13.92 13.93 13.76 13.87 93,798
Jul 26, 2016 13.79 13.92 13.72 13.84 136,758
Jul 25, 2016 13.76 13.76 13.67 13.75 69,182
Jul 22, 2016 13.72 13.78 13.65 13.76 78,576
Jul 21, 2016 13.86 13.86 13.30 13.64 123,148
Jul 20, 2016 13.79 13.90 13.71 13.83 79,928
Jul 19, 2016 13.92 13.92 13.72 13.77 72,827
Jul 18, 2016 13.80 13.94 13.70 13.88 81,808
Jul 15, 2016 13.79 13.90 13.54 13.77 80,508
Jul 14, 2016 13.88 13.97 13.73 13.82 149,642
Jul 13, 2016 13.75 13.90 13.66 13.78 105,384
Jul 12, 2016 13.78 13.94 13.72 13.78 124,992
Jul 11, 2016 13.55 13.74 13.55 13.63 93,930
Jul 8, 2016 13.54 13.65 13.49 13.54 177,345
Jul 7, 2016 13.42 13.54 13.36 13.45 129,202
Jul 6, 2016 13.35 13.39 13.26 13.33 48,090
Jul 5, 2016 13.42 13.42 13.25 13.30 52,796
Jul 1, 2016 13.32 13.37 13.24 13.29 51,503
Jun 30, 2016 13.32 13.48 13.03 13.20 76,497
Jun 29, 2016 13.35 13.35 13.11 13.19 85,037
Jun 28, 2016 12.82 13.04 12.82 12.99 77,836
Jun 27, 2016 12.85 12.85 12.67 12.68 38,423
Jun 24, 2016 12.81 12.97 12.77 12.81 108,233
Jun 23, 2016 13.05 13.20 13.02 13.20 144,001
Jun 22, 2016 13.09 13.10 13.00 13.01 43,205
Jun 21, 2016 13.00 13.16 12.92 13.00 50,331
Jun 20, 2016 13.16 13.16 12.99 13.00 34,416
Jun 17, 2016 12.84 13.06 12.84 12.95 38,401