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 )

5.500 -0.180 (-3.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2023 4.182 4.285 4.111 4.151 96,801 -0.03(-0.76%)
Jan 30, 2023 4.357 4.394 4.143 4.182 110,596 -0.18(-4.17%)
Jan 27, 2023 4.325 4.452 4.314 4.364 95,497 +0.05(+1.10%)
Jan 26, 2023 4.364 4.404 4.309 4.317 105,983 -0.02(-0.37%)
Jan 25, 2023 4.174 4.380 4.133 4.333 122,948 +0.13(+3.21%)
Jan 24, 2023 4.317 4.317 4.135 4.198 63,340 +0.04(+0.95%)
Jan 23, 2023 4.174 4.357 4.119 4.159 162,828 +0.02(+0.38%)
Jan 20, 2023 4.079 4.174 4.024 4.143 86,580 +0.07(+1.75%)
Jan 19, 2023 4.174 4.230 4.016 4.071 151,564 -0.10(-2.44%)
Jan 18, 2023 4.135 4.253 4.103 4.173 186,925 +0.07(+1.71%)
Jan 17, 2023 3.881 4.135 3.869 4.103 129,268 +0.22(+5.71%)
Jan 13, 2023 3.731 3.881 3.675 3.881 116,943 +0.17(+4.48%)
Jan 12, 2023 3.620 3.731 3.616 3.715 93,363 +0.10(+2.85%)
Jan 11, 2023 3.469 3.612 3.450 3.612 73,892 +0.14(+4.11%)
Jan 10, 2023 3.454 3.485 3.454 3.469 73,891 +0.01(+0.23%)
Jan 09, 2023 3.509 3.517 3.446 3.461 118,125 -0.03(-0.91%)
Jan 06, 2023 3.469 3.533 3.446 3.493 76,019 +0.01(+0.23%)
Jan 05, 2023 3.509 3.532 3.446 3.485 45,820 -0.02(-0.67%)
Jan 04, 2023 3.407 3.532 3.384 3.509 96,228 +0.15(+4.42%)
Jan 03, 2023 3.290 3.360 3.270 3.360 103,909 +0.11(+3.37%)
Dec 30, 2022 3.196 3.282 3.196 3.251 95,285 +0.03(+0.97%)
Dec 29, 2022 3.188 3.251 3.188 3.220 111,290 +0.04(+1.23%)
Dec 28, 2022 3.266 3.274 3.141 3.180 94,238 -0.05(-1.45%)
Dec 27, 2022 3.282 3.305 3.227 3.227 116,341 -0.05(-1.43%)
Dec 23, 2022 3.259 3.313 3.235 3.274 55,085 +0.04(+1.21%)
Dec 22, 2022 3.305 3.305 3.212 3.235 82,649 -0.08(-2.36%)
Dec 21, 2022 3.282 3.331 3.274 3.313 135,841 +0.03(+0.95%)
Dec 20, 2022 3.298 3.337 3.259 3.282 82,532 -0.02(-0.47%)
Dec 19, 2022 3.337 3.360 3.298 3.298 44,246 -0.04(-1.17%)
Dec 16, 2022 3.368 3.376 3.298 3.337 87,881 -0.02(-0.70%)
Dec 15, 2022 3.337 3.415 3.337 3.360 91,694 +0.02(+0.70%)
Dec 14, 2022 3.368 3.391 3.313 3.337 98,833 -0.04(-1.16%)
Dec 13, 2022 3.423 3.485 3.345 3.376 128,741 +0.03(+0.93%)
Dec 12, 2022 3.384 3.386 3.337 3.345 55,165 -0.06(-1.83%)
Dec 09, 2022 3.407 3.415 3.361 3.407 82,404 +0.00(+0.00%)
Dec 08, 2022 3.392 3.422 3.384 3.407 59,073 -0.02(-0.45%)
Dec 07, 2022 3.338 3.422 3.338 3.422 42,020 +0.07(+2.07%)
Dec 06, 2022 3.376 3.387 3.315 3.353 86,390 -0.05(-1.58%)
Dec 05, 2022 3.399 3.415 3.353 3.407 160,814 -0.01(-0.23%)
Dec 02, 2022 3.345 3.415 3.315 3.415 112,965 +0.05(+1.61%)
Dec 01, 2022 3.268 3.399 3.268 3.361 150,848 +0.09(+2.83%)
Nov 30, 2022 3.083 3.268 3.083 3.268 217,477 +0.19(+6.27%)
Nov 29, 2022 3.022 3.099 3.022 3.076 83,369 +0.04(+1.27%)
Nov 28, 2022 3.037 3.063 3.016 3.037 49,878 +0.02(+0.51%)
Nov 25, 2022 3.006 3.068 2.999 3.022 17,542 +0.02(+0.77%)
Nov 23, 2022 2.999 3.060 2.999 2.999 95,951 +0.01(+0.26%)
Nov 22, 2022 2.945 3.045 2.945 2.991 97,875 +0.02(+0.52%)
Nov 21, 2022 2.906 2.999 2.898 2.975 156,840 +0.07(+2.39%)
Nov 18, 2022 2.875 2.999 2.837 2.906 173,246 +0.07(+2.45%)
Nov 17, 2022 2.821 2.861 2.767 2.837 93,806 -0.04(-1.34%)
Nov 16, 2022 2.814 2.891 2.814 2.875 99,234 +0.07(+2.47%)
Nov 15, 2022 2.752 2.837 2.752 2.806 101,421 +0.07(+2.54%)
Nov 14, 2022 2.736 2.829 2.736 2.736 158,687 -0.05(-1.66%)
Nov 11, 2022 2.852 2.883 2.729 2.783 128,994 -0.05(-1.90%)
Nov 10, 2022 2.821 2.860 2.752 2.837 121,931 +0.13(+4.84%)
Nov 09, 2022 2.760 2.789 2.659 2.706 80,808 -0.05(-1.68%)
Nov 08, 2022 2.752 2.790 2.736 2.752 70,818 +0.00(+0.00%)
Nov 07, 2022 2.806 2.814 2.690 2.752 149,938 -0.05(-1.92%)
Nov 04, 2022 2.813 2.897 2.806 2.806 109,275 -0.01(-0.27%)
Nov 03, 2022 2.768 2.821 2.745 2.813 103,729 +0.05(+1.92%)
Nov 02, 2022 2.821 2.882 2.760 2.760 147,776 -0.08(-2.67%)
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.