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 )

5.103 +0.063 (+1.26%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 24, 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 29, 2016 3.104 3.214 3.098 3.130 341,919 +0.02(+0.74%)
Jan 28, 2016 3.050 3.107 3.027 3.107 246,167 +0.10(+3.23%)
Jan 27, 2016 3.001 3.030 2.995 3.010 154,857 +0.01(+0.19%)
Jan 26, 2016 2.973 3.030 2.970 3.004 169,520 +0.03(+1.06%)
Jan 25, 2016 2.987 3.036 2.973 2.973 198,285 -0.01(-0.48%)
Jan 22, 2016 2.961 3.027 2.961 2.987 193,321 +0.05(+1.85%)
Jan 21, 2016 2.850 2.938 2.850 2.933 460,126 +0.08(+2.91%)
Jan 20, 2016 2.927 2.927 2.844 2.850 338,498 -0.10(-3.48%)
Jan 19, 2016 3.027 3.043 2.930 2.953 388,573 -0.06(-1.99%)
Jan 15, 2016 3.124 3.013 3.013 3.013 420,529 -0.13(-4.27%)
Jan 14, 2016 3.084 3.201 3.076 3.147 340,048 +0.05(+1.76%)
Jan 13, 2016 3.224 3.244 3.076 3.093 321,008 -0.12(-3.82%)
Jan 12, 2016 3.252 3.258 3.207 3.216 306,737 -0.04(-1.21%)
Jan 11, 2016 3.311 3.322 3.218 3.255 314,343 -0.07(-2.03%)
Jan 08, 2016 3.317 3.349 3.308 3.322 225,369 +0.01(+0.34%)
Jan 07, 2016 3.415 3.415 3.297 3.311 260,748 -0.13(-3.84%)
Jan 06, 2016 3.432 3.460 3.415 3.443 183,578 -0.02(-0.49%)
Jan 05, 2016 3.429 3.480 3.427 3.460 197,427 +0.04(+1.15%)
Jan 04, 2016 3.370 3.435 3.356 3.421 364,808 +0.03(+0.91%)
Dec 31, 2015 3.356 3.390 3.390 3.390 478,799 +0.04(+1.18%)
Dec 30, 2015 3.322 3.370 3.322 3.351 338,187 +0.03(+0.93%)
Dec 29, 2015 3.334 3.376 3.300 3.320 415,737 -0.00(-0.08%)
Dec 28, 2015 3.401 3.421 3.320 3.322 359,689 -0.09(-2.56%)
Dec 24, 2015 3.379 3.410 3.410 3.410 169,197 +0.03(+1.00%)
Dec 23, 2015 3.351 3.384 3.333 3.376 691,056 +0.03(+0.84%)
Dec 22, 2015 3.325 3.380 3.300 3.348 319,711 +0.01(+0.25%)
Dec 21, 2015 3.382 3.398 3.311 3.339 276,768 -0.01(-0.34%)
Dec 18, 2015 3.362 3.384 3.334 3.351 241,237 -0.01(-0.33%)
Dec 17, 2015 3.311 3.373 3.311 3.362 149,206 +0.05(+1.62%)
Dec 16, 2015 3.249 3.322 3.249 3.308 295,113 +0.07(+2.17%)
Dec 15, 2015 3.213 3.263 3.213 3.238 328,202 +0.02(+0.60%)
Dec 14, 2015 3.291 3.296 3.161 3.219 661,029 -0.09(-2.76%)
Dec 11, 2015 3.402 3.402 3.291 3.310 928,793 -0.11(-3.16%)
Dec 10, 2015 3.410 3.435 3.410 3.418 281,086 -0.01(-0.32%)
Dec 09, 2015 3.413 3.438 3.405 3.429 204,590 +0.01(+0.41%)
Dec 08, 2015 3.407 3.435 3.402 3.415 256,078 -0.01(-0.16%)
Dec 07, 2015 3.432 3.451 3.415 3.421 369,163 -0.06(-1.75%)
Dec 04, 2015 3.465 3.498 3.454 3.482 237,836 -0.01(-0.16%)
Dec 03, 2015 3.518 3.518 3.476 3.487 461,073 -0.02(-0.47%)
Dec 02, 2015 3.568 3.568 3.496 3.504 133,608 -0.07(-1.94%)
Dec 01, 2015 3.562 3.582 3.559 3.573 130,037 +0.01(+0.31%)
Nov 30, 2015 3.579 3.587 3.551 3.562 113,596 -0.02(-0.62%)
Nov 27, 2015 3.609 3.609 3.568 3.584 103,167 -0.03(-0.77%)
Nov 25, 2015 3.546 3.612 3.612 3.612 127,077 +0.04(+1.24%)
Nov 24, 2015 3.515 3.568 3.515 3.568 122,142 +0.04(+1.18%)
Nov 23, 2015 3.521 3.565 3.521 3.526 163,485 +0.00(+0.00%)
Nov 20, 2015 3.534 3.634 3.457 3.526 587,573 -0.02(-0.47%)
Nov 19, 2015 3.504 3.558 3.467 3.543 211,045 +0.05(+1.43%)
Nov 18, 2015 3.496 3.510 3.457 3.493 223,587 +0.00(+0.08%)
Nov 17, 2015 3.496 3.546 3.485 3.490 194,893 -0.02(-0.55%)
Nov 16, 2015 3.471 3.546 3.462 3.510 315,794 +0.03(+0.88%)
Nov 13, 2015 3.526 3.558 3.476 3.479 176,391 -0.06(-1.80%)
Nov 12, 2015 3.551 3.580 3.521 3.543 121,282 -0.01(-0.23%)
Nov 11, 2015 3.618 3.640 3.551 3.551 206,836 -0.07(-1.91%)
Nov 10, 2015 3.654 3.672 3.557 3.620 214,659 -0.02(-0.46%)
Nov 09, 2015 3.701 3.717 3.631 3.637 360,404 -0.09(-2.52%)
Nov 06, 2015 3.715 3.742 3.662 3.731 159,265 -0.01(-0.37%)
Nov 05, 2015 3.728 3.767 3.720 3.745 172,305 +0.04(+0.97%)
Nov 04, 2015 3.766 3.777 3.693 3.709 208,500 -0.05(-1.38%)
Nov 03, 2015 3.684 3.780 3.676 3.761 256,458 +0.07(+1.77%)
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.