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 )

5.180 -0.010 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2022 4.313 4.381 4.381 129,841 +0.09(+2.22%)
Jan 28, 2022 4.205 4.293 4.171 4.286 146,243 +0.06(+1.44%)
Jan 27, 2022 4.185 4.259 4.169 4.225 77,301 +0.08(+1.96%)
Jan 26, 2022 4.191 4.225 4.123 4.144 152,616 -0.01(-0.33%)
Jan 25, 2022 4.069 4.176 4.069 4.157 76,951 +0.05(+1.16%)
Jan 24, 2022 4.137 4.191 3.900 4.110 510,586 -0.12(-2.88%)
Jan 21, 2022 4.279 4.307 4.164 4.232 164,356 -0.03(-0.79%)
Jan 20, 2022 4.286 4.313 4.259 4.266 107,233 +0.00(+0.00%)
Jan 19, 2022 4.259 4.327 4.239 4.266 108,333 +0.01(+0.16%)
Jan 18, 2022 4.293 4.293 4.232 4.259 112,130 -0.03(-0.79%)
Jan 14, 2022 4.293 0 -0.07(-1.56%)
Jan 13, 2022 4.408 4.442 4.341 4.361 140,708 -0.03(-0.62%)
Jan 12, 2022 4.463 4.469 4.374 4.388 130,979 -0.04(-0.92%)
Jan 11, 2022 4.408 4.449 4.374 4.429 172,340 +0.03(+0.62%)
Jan 10, 2022 4.415 4.442 4.374 4.402 157,538 -0.03(-0.61%)
Jan 07, 2022 4.429 4.468 4.422 4.429 123,946 -0.03(-0.76%)
Jan 06, 2022 4.489 4.516 4.463 4.463 115,318 -0.03(-0.60%)
Jan 05, 2022 4.537 4.537 4.476 4.489 177,463 -0.05(-1.04%)
Jan 04, 2022 4.543 4.543 4.510 4.537 82,245 +0.03(+0.60%)
Jan 03, 2022 4.496 4.543 4.489 4.510 134,349 +0.03(+0.75%)
Dec 31, 2021 4.483 4.520 4.442 4.476 182,269 -0.03(-0.60%)
Dec 30, 2021 4.489 4.523 4.469 4.503 205,090 +0.01(+0.30%)
Dec 29, 2021 4.510 4.523 4.436 4.489 129,964 -0.01(-0.15%)
Dec 28, 2021 4.483 4.526 4.463 4.496 249,390 -0.01(-0.30%)
Dec 27, 2021 4.523 4.548 4.503 4.510 141,299 -0.01(-0.30%)
Dec 23, 2021 4.456 4.555 4.437 4.523 202,377 +0.07(+1.51%)
Dec 22, 2021 4.416 4.469 4.368 4.456 201,767 +0.05(+1.22%)
Dec 21, 2021 4.348 4.402 4.335 4.402 116,146 +0.09(+2.02%)
Dec 20, 2021 4.368 4.368 4.281 4.315 152,377 -0.09(-1.98%)
Dec 17, 2021 4.389 4.409 4.342 4.402 133,941 +0.01(+0.31%)
Dec 16, 2021 4.416 4.416 4.368 4.389 119,025 +0.01(+0.15%)
Dec 15, 2021 4.355 4.402 4.308 4.382 208,925 +0.01(+0.15%)
Dec 14, 2021 4.362 4.389 4.323 4.375 176,527 +0.00(+0.00%)
Dec 13, 2021 4.416 4.422 4.328 4.375 223,909 -0.05(-1.06%)
Dec 10, 2021 4.463 4.483 4.409 4.422 138,349 -0.03(-0.75%)
Dec 09, 2021 4.496 4.496 4.443 4.456 90,549 -0.02(-0.45%)
Dec 08, 2021 4.463 4.482 4.396 4.476 130,813 +0.03(+0.60%)
Dec 07, 2021 4.496 4.496 4.416 4.449 119,569 +0.01(+0.30%)
Dec 06, 2021 4.463 4.489 4.369 4.436 234,304 -0.03(-0.60%)
Dec 03, 2021 4.489 4.489 4.456 4.463 104,252 +0.00(+0.00%)
Dec 02, 2021 4.429 4.482 4.429 4.463 138,267 +0.03(+0.75%)
Dec 01, 2021 4.443 4.496 4.409 4.429 163,220 +0.00(+0.00%)
Nov 30, 2021 4.416 4.482 4.409 4.429 160,497 +0.01(+0.30%)
Nov 29, 2021 4.456 4.463 4.356 4.416 374,006 -0.02(-0.45%)
Nov 26, 2021 4.549 4.549 4.419 4.436 218,659 -0.13(-2.77%)
Nov 24, 2021 4.589 4.629 4.562 4.562 177,954 -0.06(-1.30%)
Nov 23, 2021 4.616 4.676 4.616 4.622 135,233 -0.04(-0.86%)
Nov 22, 2021 4.702 4.702 4.609 4.662 283,461 -0.02(-0.43%)
Nov 19, 2021 4.722 4.771 4.682 4.682 120,443 -0.04(-0.85%)
Nov 18, 2021 4.796 4.736 4.722 4.722 214,145 -0.07(-1.39%)
Nov 17, 2021 4.849 4.849 4.729 4.789 191,049 -0.04(-0.83%)
Nov 16, 2021 4.829 4.869 4.816 4.829 127,609 +0.02(+0.42%)
Nov 15, 2021 4.842 4.842 4.756 4.809 207,741 -0.01(-0.14%)
Nov 12, 2021 4.875 4.875 4.802 4.816 202,595 -0.05(-0.96%)
Nov 11, 2021 4.862 4.869 4.842 4.862 126,923 +0.01(+0.16%)
Nov 10, 2021 4.836 4.855 154,632 +0.01(+0.26%)
Nov 09, 2021 4.849 4.849 4.792 4.842 157,092 +0.01(+0.14%)
Nov 08, 2021 4.736 4.855 4.736 4.836 194,124 +0.03(+0.69%)
Nov 05, 2021 4.789 4.820 4.769 4.802 99,518 +0.04(+0.83%)
Nov 04, 2021 4.736 4.776 4.730 4.763 121,789 +0.02(+0.42%)
Nov 03, 2021 4.716 4.776 4.716 4.743 120,331 +0.01(+0.14%)
Nov 02, 2021 4.763 4.763 4.730 4.736 151,497 -0.03(-0.55%)
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.