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 
 Jan 27, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 14.83 15.08 14.82 14.97 31,315
Jan 22, 2015 14.76 14.92 14.75 14.86 37,948
Jan 21, 2015 14.78 14.84 14.68 14.83 48,074
Jan 20, 2015 14.95 14.96 14.73 14.80 59,529
Jan 16, 2015 14.74 15.00 14.71 14.99 42,628
Jan 15, 2015 14.90 14.90 14.78 14.85 22,617
Jan 14, 2015 14.86 14.95 14.79 14.86 33,273
Jan 13, 2015 15.19 15.27 15.14 15.20 26,977
Jan 12, 2015 15.21 15.21 15.02 15.13 27,090
Jan 9, 2015 15.23 15.34 15.12 15.29 30,249
Jan 8, 2015 15.16 15.29 15.13 15.13 48,771
Jan 7, 2015 14.94 15.23 14.89 14.91 44,916
Jan 6, 2015 14.89 14.97 14.72 14.78 27,092
Jan 5, 2015 15.15 15.22 14.92 14.97 19,746
Jan 2, 2015 15.31 15.43 15.17 15.23 26,888
Dec 31, 2014 15.20 15.61 15.11 15.25 138,449
Dec 30, 2014 15.04 15.25 15.03 15.17 86,968
Dec 29, 2014 15.30 15.46 15.03 15.09 128,146
Dec 26, 2014 15.40 15.48 15.27 15.33 70,940
Dec 24, 2014 15.45 15.59 15.39 15.42 46,422
Dec 23, 2014 15.28 15.49 15.28 15.36 78,542
Dec 22, 2014 15.39 15.65 15.18 15.28 108,069
Dec 19, 2014 15.10 15.74 15.10 15.37 83,897
Dec 18, 2014 14.84 15.35 14.84 14.99 93,109
Dec 17, 2014 13.84 14.68 13.80 14.56 142,995
Dec 16, 2014 14.22 14.22 13.68 13.80 231,814
Dec 15, 2014 15.00 15.00 14.51 14.51 104,215
Dec 12, 2014 15.50 15.52 14.92 14.96 170,791
Dec 11, 2014 15.68 15.68 15.55 15.57 91,383
Dec 10, 2014 15.65 15.79 15.61 15.71 106,824