Recent Quotes (30 days)

You have no recent quotes
chg | %

Stone Harbor Emerging Mkt Total Incom FD historical prices

   Watch this stock

Historical chart

    19.87 
    17.09 
    14.32 
 Sep 3, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 11.95 12.20 11.94 12.12 25,283
Aug 31, 2015 12.10 12.25 12.02 12.23 23,872
Aug 28, 2015 12.00 12.20 12.00 12.20 29,903
Aug 27, 2015 11.80 12.07 11.79 11.95 40,013
Aug 26, 2015 11.70 11.75 11.64 11.67 38,083
Aug 25, 2015 11.84 11.88 11.47 11.54 35,425
Aug 24, 2015 11.65 11.98 11.32 11.54 322,071
Aug 21, 2015 12.26 12.34 12.16 12.22 54,975
Aug 20, 2015 12.32 12.36 12.26 12.36 24,834
Aug 19, 2015 12.40 12.40 12.26 12.37 114,049
Aug 18, 2015 12.45 12.47 12.32 12.42 48,310
Aug 17, 2015 12.44 12.47 12.32 12.45 109,492
Aug 14, 2015 12.49 12.57 12.43 12.51 34,636
Aug 13, 2015 12.69 12.69 12.52 12.58 27,995
Aug 12, 2015 12.76 12.84 12.62 12.84 31,254
Aug 11, 2015 12.83 12.85 12.73 12.80 43,024
Aug 10, 2015 12.86 12.87 12.77 12.85 39,911
Aug 7, 2015 13.00 13.00 12.86 12.90 18,246
Aug 6, 2015 13.06 13.25 13.02 13.02 50,903
Aug 5, 2015 13.06 13.21 13.05 13.07 31,202
Aug 4, 2015 13.07 13.23 13.04 13.04 17,298
Aug 3, 2015 13.01 13.10 13.00 13.06 14,733
Jul 31, 2015 12.90 13.22 12.90 13.12 49,182
Jul 30, 2015 13.06 13.08 12.90 13.00 20,553
Jul 29, 2015 12.84 13.06 12.84 13.04 18,497
Jul 28, 2015 13.01 13.03 12.71 12.84 41,386
Jul 27, 2015 13.02 13.04 12.86 12.88 30,558
Jul 24, 2015 13.37 13.39 13.02 13.09 57,765
Jul 23, 2015 13.52 13.55 13.35 13.40 25,859
Jul 22, 2015 13.39 13.59 13.36 13.48 34,059