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 )

5.451 -0.039 (-0.71%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 18, 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, 2019 5.821 5.848 5.767 5.794 297,230 +0.02(+0.31%)
Jan 30, 2019 5.704 5.789 5.650 5.776 184,586 +0.08(+1.42%)
Jan 29, 2019 5.659 5.695 5.619 5.695 124,441 +0.03(+0.48%)
Jan 28, 2019 5.601 5.668 5.592 5.668 150,594 +0.06(+1.12%)
Jan 25, 2019 5.556 5.614 5.524 5.605 206,842 +0.06(+1.05%)
Jan 24, 2019 5.610 5.677 5.529 5.547 476,980 +0.00(+0.00%)
Jan 23, 2019 5.583 5.614 5.547 5.547 167,092 +0.01(+0.16%)
Jan 22, 2019 5.560 5.564 5.523 5.538 142,438 -0.03(-0.48%)
Jan 18, 2019 5.479 5.569 5.479 5.565 169,214 +0.10(+1.81%)
Jan 17, 2019 5.488 5.547 5.466 5.466 242,168 -0.10(-1.78%)
Jan 16, 2019 5.481 5.565 5.475 5.565 379,487 +0.09(+1.70%)
Jan 15, 2019 5.445 5.489 5.401 5.472 333,427 +0.08(+1.39%)
Jan 14, 2019 5.286 5.419 5.247 5.397 291,211 +0.11(+2.09%)
Jan 11, 2019 5.224 5.290 5.211 5.286 221,819 +0.08(+1.44%)
Jan 10, 2019 5.149 5.273 5.113 5.211 272,431 +0.05(+0.94%)
Jan 09, 2019 5.264 5.264 5.162 5.162 196,954 -0.04(-0.77%)
Jan 08, 2019 5.273 5.304 5.148 5.202 339,223 -0.07(-1.26%)
Jan 07, 2019 5.113 5.308 5.096 5.268 275,616 +0.20(+3.93%)
Jan 04, 2019 4.958 5.082 4.945 5.069 193,583 +0.15(+3.06%)
Jan 03, 2019 4.936 4.963 4.892 4.918 161,261 -0.04(-0.89%)
Jan 02, 2019 4.830 5.003 4.830 4.963 202,461 +0.03(+0.54%)
Dec 31, 2018 5.069 5.162 4.923 4.936 437,088 -0.13(-2.62%)
Dec 28, 2018 4.918 5.197 4.892 5.069 403,205 +0.15(+3.15%)
Dec 27, 2018 4.719 4.923 4.675 4.914 382,925 +0.19(+4.13%)
Dec 26, 2018 4.640 4.741 4.547 4.719 470,874 +0.08(+1.72%)
Dec 24, 2018 4.604 4.675 4.454 4.640 362,094 -0.06(-1.23%)
Dec 21, 2018 4.551 4.803 4.551 4.697 372,937 +0.01(+0.19%)
Dec 20, 2018 4.825 4.879 4.516 4.688 469,887 -0.15(-3.02%)
Dec 19, 2018 4.843 4.897 4.800 4.834 228,673 +0.00(+0.00%)
Dec 18, 2018 4.777 4.914 4.777 4.834 309,259 +0.10(+2.06%)
Dec 17, 2018 4.980 4.998 4.728 4.737 543,713 -0.26(-5.18%)
Dec 14, 2018 5.042 5.096 4.988 4.996 256,831 -0.09(-1.70%)
Dec 13, 2018 5.113 5.176 5.069 5.082 244,634 -0.06(-1.20%)
Dec 12, 2018 5.079 5.175 5.079 5.144 212,596 +0.05(+1.03%)
Dec 11, 2018 5.179 5.244 5.092 5.092 219,810 -0.08(-1.60%)
Dec 10, 2018 5.166 5.175 5.122 5.175 137,793 +0.01(+0.17%)
Dec 07, 2018 5.109 5.170 5.109 5.166 123,638 +0.04(+0.85%)
Dec 06, 2018 5.231 5.244 5.022 5.122 1,051,201 -0.17(-3.21%)
Dec 04, 2018 5.332 5.340 5.292 5.292 225,255 -0.01(-0.25%)
Dec 03, 2018 5.292 5.362 5.288 5.306 221,702 +0.05(+1.00%)
Nov 30, 2018 5.284 5.329 5.253 5.253 281,684 -0.01(-0.25%)
Nov 29, 2018 5.332 5.364 5.249 5.266 297,635 -0.04(-0.74%)
Nov 28, 2018 5.214 5.345 5.214 5.306 307,143 +0.10(+1.84%)
Nov 27, 2018 5.253 5.253 5.197 5.210 212,128 -0.05(-0.99%)
Nov 26, 2018 5.262 5.279 5.210 5.262 187,889 +0.08(+1.51%)
Nov 23, 2018 5.188 5.218 5.170 5.183 36,013 -0.00(-0.08%)
Nov 21, 2018 5.188 5.188 5.188 0 +0.06(+1.10%)
Nov 20, 2018 5.266 5.301 5.118 5.131 421,338 -0.20(-3.84%)
Nov 19, 2018 5.458 5.458 5.284 5.336 328,839 -0.14(-2.47%)
Nov 16, 2018 5.484 5.502 5.397 5.471 179,149 -0.02(-0.32%)
Nov 15, 2018 5.445 5.502 5.436 5.489 277,656 -0.03(-0.47%)
Nov 14, 2018 5.545 5.558 5.480 5.515 183,613 +0.01(+0.16%)
Nov 13, 2018 5.472 5.528 5.472 5.506 215,309 +0.02(+0.31%)
Nov 12, 2018 5.506 5.536 5.433 5.489 291,930 -0.08(-1.47%)
Nov 09, 2018 5.562 5.588 5.528 5.571 179,139 -0.02(-0.38%)
Nov 08, 2018 5.588 5.614 5.571 5.592 267,318 +0.03(+0.46%)
Nov 07, 2018 5.472 5.588 5.470 5.566 307,682 +0.12(+2.20%)
Nov 06, 2018 5.420 5.450 5.403 5.447 119,951 +0.03(+0.49%)
Nov 05, 2018 5.399 5.429 5.390 5.420 165,594 +0.03(+0.64%)
Nov 02, 2018 5.360 5.437 5.351 5.386 168,437 +0.01(+0.24%)
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.