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 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 10, 2015 15.01 15.18 15.01 15.08 40,926
Apr 9, 2015 15.00 15.17 15.00 15.03 53,676
Apr 8, 2015 15.01 15.10 14.94 15.03 50,062
Apr 7, 2015 14.69 14.87 14.69 14.81 49,150
Apr 6, 2015 14.62 14.83 14.60 14.76 54,433
Apr 2, 2015 14.44 14.67 14.42 14.56 47,306
Apr 1, 2015 14.45 14.50 14.42 14.48 59,358
Mar 31, 2015 14.35 14.47 14.35 14.47 51,745
Mar 30, 2015 14.41 14.47 14.40 14.45 48,363
Mar 27, 2015 14.37 14.48 14.36 14.41 40,699
Mar 26, 2015 14.48 14.51 14.39 14.43 52,617
Mar 25, 2015 14.43 14.72 14.43 14.48 71,029
Mar 24, 2015 14.40 14.54 14.38 14.49 57,888
Mar 23, 2015 14.30 14.47 14.30 14.43 30,323
Mar 20, 2015 14.04 14.39 14.04 14.24 68,936
Mar 19, 2015 14.15 14.28 14.03 14.04 55,101
Mar 18, 2015 14.01 14.28 13.97 14.28 37,054
Mar 17, 2015 14.02 14.07 13.94 14.04 27,220
Mar 16, 2015 14.30 14.35 14.04 14.05 29,371
Mar 13, 2015 14.58 14.58 14.30 14.31 44,503
Mar 12, 2015 14.80 15.01 14.59 14.70 26,193
Mar 11, 2015 14.89 15.02 14.84 14.88 32,751
Mar 10, 2015 14.90 14.96 14.80 14.86 40,214
Mar 9, 2015 14.90 15.01 14.90 14.92 20,794
Mar 6, 2015 15.26 15.26 14.91 14.91 25,729