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 (%)
Oct 31, 2013 4.241 4.258 4.209 4.252 341,170 +0.02(+0.45%)
Oct 30, 2013 4.271 4.300 4.214 4.233 377,251 -0.02(-0.55%)
Oct 29, 2013 4.235 4.271 4.229 4.256 213,488 +0.01(+0.35%)
Oct 28, 2013 4.258 4.281 4.231 4.241 227,906 +0.00(+0.05%)
Oct 25, 2013 4.245 4.294 4.239 4.239 346,185 -0.02(-0.40%)
Oct 24, 2013 4.305 4.328 4.220 4.256 599,660 -0.04(-0.84%)
Oct 23, 2013 4.250 4.305 4.212 4.292 361,066 +0.03(+0.60%)
Oct 22, 2013 4.239 4.267 4.216 4.267 297,565 +0.05(+1.21%)
Oct 21, 2013 4.190 4.226 4.182 4.216 425,153 +0.02(+0.45%)
Oct 18, 2013 4.218 4.218 4.176 4.197 424,119 +0.01(+0.15%)
Oct 17, 2013 4.167 4.214 4.152 4.190 422,494 +0.05(+1.28%)
Oct 16, 2013 4.137 4.146 4.110 4.137 357,315 +0.02(+0.46%)
Oct 15, 2013 4.152 4.158 4.102 4.119 200,064 -0.04(-0.86%)
Oct 14, 2013 4.135 4.165 4.119 4.154 233,637 +0.03(+0.61%)
Oct 11, 2013 4.112 4.133 4.104 4.129 179,927 +0.02(+0.56%)
Oct 10, 2013 4.142 4.161 4.081 4.106 304,162 -0.01(-0.31%)
Oct 09, 2013 4.112 4.146 4.104 4.119 183,006 +0.01(+0.15%)
Oct 08, 2013 4.150 4.156 4.106 4.112 527,877 -0.05(-1.11%)
Oct 07, 2013 4.140 4.175 4.140 4.158 246,458 +0.01(+0.20%)
Oct 04, 2013 4.146 4.167 4.122 4.150 273,116 +0.00(+0.00%)
Oct 03, 2013 4.146 4.171 4.106 4.150 228,971 +0.00(+0.10%)
Oct 02, 2013 4.129 4.154 4.106 4.146 159,704 +0.01(+0.25%)
Oct 01, 2013 4.123 4.156 4.098 4.135 377,094 -0.03(-0.66%)
Sep 27, 2013 4.154 4.190 4.125 4.163 342,768 +0.01(+0.30%)
Sep 26, 2013 4.205 4.213 4.135 4.150 322,274 -0.05(-1.30%)
Sep 25, 2013 4.196 4.215 4.188 4.205 380,088 -0.01(-0.15%)
Sep 24, 2013 4.196 4.228 4.177 4.211 742,465 -0.01(-0.20%)
Sep 23, 2013 4.274 4.280 4.198 4.219 380,712 -0.04(-0.98%)
Sep 20, 2013 4.265 4.284 4.230 4.261 218,262 -0.04(-0.88%)
Sep 19, 2013 4.295 4.303 4.245 4.299 250,495 +0.02(+0.49%)
Sep 18, 2013 4.127 4.289 4.081 4.278 824,061 +0.16(+3.82%)
Sep 17, 2013 4.129 4.158 4.083 4.121 462,066 +0.01(+0.15%)
Sep 16, 2013 4.144 4.146 4.111 4.114 685,780 -0.01(-0.15%)
Sep 13, 2013 4.110 4.133 4.079 4.121 411,325 +0.02(+0.41%)
Sep 12, 2013 4.146 4.163 4.104 4.104 283,096 -0.03(-0.76%)
Sep 11, 2013 4.137 4.142 4.108 4.135 186,904 +0.02(+0.40%)
Sep 10, 2013 4.098 4.135 4.090 4.119 236,892 +0.03(+0.66%)
Sep 09, 2013 4.081 4.119 4.065 4.092 329,522 +0.03(+0.66%)
Sep 06, 2013 4.069 4.092 4.054 4.065 269,982 +0.00(+0.00%)
Sep 05, 2013 4.085 4.092 4.050 4.065 319,094 -0.02(-0.56%)
Sep 04, 2013 4.092 4.111 4.056 4.088 266,837 -0.01(-0.25%)
Sep 03, 2013 4.131 4.162 4.093 4.098 207,500 -0.02(-0.61%)
Aug 30, 2013 4.115 4.152 4.113 4.123 148,586 +0.02(+0.61%)
Aug 29, 2013 4.146 4.162 4.085 4.098 246,703 -0.03(-0.81%)
Aug 28, 2013 4.106 4.189 4.096 4.131 377,200 +0.04(+0.86%)
Aug 27, 2013 4.137 4.140 4.054 4.096 919,658 -0.07(-1.60%)
Aug 26, 2013 4.204 4.221 4.158 4.162 374,545 -0.06(-1.38%)
Aug 23, 2013 4.250 4.262 4.179 4.221 436,523 -0.03(-0.73%)
Aug 22, 2013 4.283 4.304 4.221 4.252 295,820 -0.01(-0.29%)
Aug 21, 2013 4.256 4.320 4.210 4.264 378,566 +0.01(+0.34%)
Aug 20, 2013 4.216 4.291 4.200 4.250 342,849 +0.03(+0.74%)
Aug 19, 2013 4.229 4.231 4.173 4.219 669,043 -0.03(-0.62%)
Aug 16, 2013 4.333 4.379 4.219 4.245 210,429 -0.06(-1.42%)
Aug 15, 2013 4.341 4.369 4.289 4.306 237,156 -0.05(-1.05%)
Aug 14, 2013 4.267 4.368 4.267 4.352 426,025 +0.08(+1.83%)
Aug 13, 2013 4.246 4.273 4.226 4.273 254,559 +0.02(+0.53%)
Aug 12, 2013 4.251 4.267 4.205 4.251 327,708 +0.01(+0.34%)
Aug 09, 2013 4.263 4.263 4.220 4.236 256,999 -0.03(-0.63%)
Aug 08, 2013 4.327 4.327 4.242 4.263 411,146 -0.03(-0.67%)
Aug 07, 2013 4.273 4.306 4.249 4.292 322,503 -0.04(-0.87%)
Aug 06, 2013 4.333 4.343 4.265 4.329 222,076 -0.02(-0.37%)
Aug 05, 2013 4.397 4.397 4.312 4.345 226,724 -0.04(-0.85%)
Aug 02, 2013 4.362 4.457 4.362 4.383 227,194 +0.05(+1.24%)
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.