Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

5.300 -0.020 (-0.38%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.349 5.382 5.249 5.300 356,371 -0.06(-1.07%)
Jan 30, 2013 5.384 5.430 5.307 5.357 233,872 +0.02(+0.35%)
Jan 29, 2013 5.347 5.409 5.319 5.339 280,214 +0.00(+0.08%)
Jan 28, 2013 5.391 5.391 5.301 5.334 325,007 -0.07(-1.20%)
Jan 25, 2013 5.424 5.463 5.351 5.399 309,283 -0.01(-0.10%)
Jan 24, 2013 5.405 5.411 5.370 5.405 197,636 +0.03(+0.50%)
Jan 23, 2013 5.372 5.432 5.339 5.378 397,585 +0.01(+0.12%)
Jan 22, 2013 5.334 5.391 5.301 5.372 292,663 +0.07(+1.25%)
Jan 18, 2013 5.374 5.374 5.282 5.305 279,694 -0.07(-1.35%)
Jan 17, 2013 5.303 5.401 5.278 5.378 263,056 +0.09(+1.77%)
Jan 16, 2013 5.324 5.324 5.270 5.284 171,973 -0.06(-1.17%)
Jan 15, 2013 5.289 5.372 5.249 5.347 469,244 +0.07(+1.42%)
Jan 14, 2013 5.314 5.318 5.255 5.272 134,972 -0.03(-0.51%)
Jan 11, 2013 5.301 5.328 5.260 5.299 158,297 +0.00(+0.00%)
Jan 10, 2013 5.239 5.334 5.239 5.299 495,230 +0.05(+0.99%)
Jan 09, 2013 5.241 5.247 5.197 5.247 140,864 -0.00(-0.04%)
Jan 08, 2013 5.218 5.249 5.203 5.249 265,533 +0.03(+0.64%)
Jan 07, 2013 5.212 5.218 5.197 5.216 199,141 +0.00(+0.04%)
Jan 04, 2013 5.178 5.216 5.178 5.214 253,440 +0.04(+0.72%)
Jan 03, 2013 5.203 5.214 5.143 5.176 313,309 -0.03(-0.52%)
Jan 02, 2013 5.203 5.214 5.147 5.203 273,186 +0.06(+1.09%)
Dec 31, 2012 5.139 5.189 5.102 5.147 94,421 -0.00(-0.04%)
Dec 28, 2012 5.174 5.187 5.134 5.149 88,249 -0.05(-0.88%)
Dec 27, 2012 5.189 5.203 5.166 5.195 179,852 -0.00(-0.04%)
Dec 26, 2012 5.176 5.197 5.160 5.197 74,477 +0.00(+0.08%)
Dec 24, 2012 5.137 5.193 5.120 5.193 96,167 +0.07(+1.30%)
Dec 21, 2012 5.058 5.139 5.056 5.127 150,485 +0.06(+1.23%)
Dec 20, 2012 5.093 5.122 5.062 5.064 196,529 -0.01(-0.12%)
Dec 19, 2012 5.029 5.122 4.998 5.070 313,107 +0.03(+0.54%)
Dec 18, 2012 5.083 5.129 4.981 5.043 514,047 -0.02(-0.41%)
Dec 17, 2012 5.124 5.135 5.062 5.064 97,985 -0.05(-0.90%)
Dec 14, 2012 5.187 5.187 5.089 5.110 159,398 -0.05(-1.01%)
Dec 13, 2012 5.191 5.193 5.162 5.162 150,899 -0.05(-0.88%)
Dec 12, 2012 5.191 5.214 5.187 5.208 544,107 +0.02(+0.40%)
Dec 11, 2012 5.176 5.191 5.166 5.187 138,959 +0.01(+0.20%)
Dec 10, 2012 5.181 5.193 5.137 5.176 290,253 -0.01(-0.12%)
Dec 07, 2012 5.183 5.193 5.170 5.183 174,960 -0.01(-0.20%)
Dec 06, 2012 5.185 5.193 5.166 5.193 109,703 +0.01(+0.16%)
Dec 05, 2012 5.168 5.185 5.158 5.185 180,612 +0.02(+0.36%)
Dec 04, 2012 5.164 5.166 5.070 5.166 265,610 +0.03(+0.61%)
Nov 30, 2012 5.135 5.160 5.095 5.135 185,393 +0.02(+0.37%)
Nov 29, 2012 5.149 5.181 5.106 5.116 233,588 -0.04(-0.77%)
Nov 28, 2012 5.162 5.178 5.068 5.156 329,688 -0.01(-0.20%)
Nov 27, 2012 5.131 5.172 5.131 5.166 204,601 +0.03(+0.57%)
Nov 26, 2012 5.151 5.161 5.097 5.137 162,573 -0.04(-0.80%)
Nov 23, 2012 5.185 5.187 5.114 5.178 144,453 +0.01(+0.28%)
Nov 21, 2012 5.156 5.187 5.118 5.164 227,902 +0.01(+0.16%)
Nov 20, 2012 5.154 5.172 5.085 5.156 326,037 -0.03(-0.52%)
Nov 19, 2012 4.989 5.187 4.983 5.183 407,365 +0.21(+4.18%)
Nov 16, 2012 4.979 4.979 4.661 4.975 134,120 +0.02(+0.42%)
Nov 15, 2012 5.043 5.072 4.680 4.954 324,926 -0.09(-1.85%)
Nov 14, 2012 5.145 5.151 5.020 5.048 169,947 -0.07(-1.34%)
Nov 13, 2012 5.124 5.164 5.063 5.116 147,786 -0.05(-0.97%)
Nov 12, 2012 5.176 5.176 5.093 5.166 182,916 -0.01(-0.12%)
Nov 09, 2012 5.141 5.187 5.127 5.172 163,434 +0.02(+0.40%)
Nov 08, 2012 5.127 5.158 5.114 5.151 257,836 +0.02(+0.49%)
Nov 07, 2012 5.106 5.127 5.081 5.127 192,152 +0.00(+0.00%)
Nov 06, 2012 5.102 5.136 5.067 5.127 244,464 -0.02(-0.44%)
Nov 05, 2012 5.133 5.149 5.075 5.149 179,736 -0.00(-0.08%)
Nov 02, 2012 5.124 5.154 5.072 5.154 204,168 +0.02(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.