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 )

5.320 -0.080 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 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, 2014 4.517 4.517 4.436 4.479 263,066 +0.01(+0.27%)
Oct 30, 2014 4.395 4.467 4.395 4.467 239,097 +0.09(+2.08%)
Oct 29, 2014 4.372 4.407 4.347 4.376 271,701 +0.03(+0.66%)
Oct 28, 2014 4.345 4.383 4.331 4.348 247,519 +0.04(+1.00%)
Oct 27, 2014 4.384 4.393 4.293 4.305 287,499 -0.09(-2.01%)
Oct 24, 2014 4.360 4.395 4.360 4.393 188,103 +0.03(+0.60%)
Oct 23, 2014 4.364 4.367 4.352 4.367 202,437 +0.02(+0.55%)
Oct 22, 2014 4.338 4.348 4.305 4.343 238,842 +0.02(+0.44%)
Oct 21, 2014 4.230 4.329 4.216 4.324 289,468 +0.11(+2.61%)
Oct 20, 2014 4.214 4.214 4.193 4.214 211,687 -0.01(-0.34%)
Oct 17, 2014 4.228 4.276 4.228 4.228 274,114 +0.02(+0.57%)
Oct 16, 2014 4.094 4.204 4.082 4.204 275,907 +0.10(+2.39%)
Oct 15, 2014 4.106 4.123 4.045 4.106 392,801 -0.02(-0.52%)
Oct 14, 2014 4.175 4.205 4.085 4.127 382,876 -0.06(-1.36%)
Oct 13, 2014 4.343 4.343 4.156 4.184 511,138 -0.13(-2.96%)
Oct 10, 2014 4.461 4.473 4.307 4.312 312,658 -0.15(-3.44%)
Oct 09, 2014 4.461 4.480 4.433 4.466 101,101 -0.00(-0.11%)
Oct 08, 2014 4.447 4.480 4.409 4.471 187,738 +0.04(+0.91%)
Oct 07, 2014 4.463 4.463 4.414 4.430 240,560 -0.08(-1.68%)
Oct 06, 2014 4.546 4.551 4.480 4.506 299,999 -0.01(-0.21%)
Oct 03, 2014 4.463 4.518 4.437 4.516 185,516 +0.05(+1.17%)
Oct 02, 2014 4.532 4.532 4.423 4.463 327,510 -0.07(-1.51%)
Oct 01, 2014 4.544 4.544 4.497 4.532 344,370 -0.04(-0.83%)
Sep 30, 2014 4.579 4.596 4.556 4.570 317,243 -0.03(-0.72%)
Sep 29, 2014 4.537 4.603 4.523 4.603 194,169 +0.00(+0.00%)
Sep 26, 2014 4.549 4.603 4.525 4.603 220,489 +0.06(+1.35%)
Sep 25, 2014 4.544 4.557 4.497 4.542 185,157 -0.01(-0.21%)
Sep 24, 2014 4.530 4.575 4.487 4.551 162,606 +0.05(+1.21%)
Sep 23, 2014 4.468 4.511 4.454 4.497 185,630 +0.05(+1.17%)
Sep 22, 2014 4.527 4.534 4.402 4.445 389,619 -0.07(-1.47%)
Sep 19, 2014 4.485 4.542 4.475 4.511 180,437 +0.02(+0.37%)
Sep 18, 2014 4.572 4.572 4.474 4.494 164,507 -0.04(-0.99%)
Sep 17, 2014 4.558 4.558 4.518 4.539 152,646 +0.00(+0.10%)
Sep 16, 2014 4.511 4.552 4.475 4.534 286,046 +0.04(+1.00%)
Sep 15, 2014 4.494 4.570 4.485 4.490 325,638 +0.00(+0.05%)
Sep 12, 2014 4.639 4.653 4.475 4.487 490,383 -0.15(-3.27%)
Sep 11, 2014 4.731 4.740 4.632 4.639 254,491 -0.07(-1.56%)
Sep 10, 2014 4.799 4.806 4.703 4.712 392,924 +0.02(+0.40%)
Sep 09, 2014 4.696 4.705 4.667 4.693 245,775 +0.01(+0.25%)
Sep 08, 2014 4.710 4.712 4.681 4.681 189,201 -0.02(-0.45%)
Sep 05, 2014 4.644 4.714 4.644 4.703 210,962 +0.07(+1.42%)
Sep 04, 2014 4.574 4.726 4.557 4.637 269,617 -0.10(-2.18%)
Sep 03, 2014 4.689 4.745 4.689 4.740 287,353 +0.08(+1.61%)
Sep 02, 2014 4.686 4.691 4.662 4.665 159,561 -0.01(-0.25%)
Aug 29, 2014 4.649 4.677 4.677 4.677 191,862 +0.02(+0.45%)
Aug 28, 2014 4.644 4.684 4.644 4.656 182,298 +0.00(+0.00%)
Aug 27, 2014 4.672 4.705 4.646 4.656 288,257 -0.03(-0.65%)
Aug 26, 2014 4.578 4.686 4.578 4.686 250,128 +0.08(+1.78%)
Aug 25, 2014 4.660 4.689 4.588 4.604 350,156 -0.05(-1.16%)
Aug 22, 2014 4.733 4.785 4.644 4.658 202,359 -0.09(-1.97%)
Aug 21, 2014 4.822 4.829 4.719 4.752 300,242 -0.05(-1.12%)
Aug 20, 2014 4.778 4.822 4.764 4.806 200,862 -0.00(-0.05%)
Aug 19, 2014 4.801 4.818 4.779 4.808 246,674 +0.04(+0.89%)
Aug 18, 2014 4.806 4.806 4.750 4.766 258,455 +0.01(+0.15%)
Aug 15, 2014 4.829 4.785 4.719 4.759 365,075 -0.03(-0.54%)
Aug 14, 2014 4.724 4.799 4.721 4.785 366,767 +0.08(+1.80%)
Aug 13, 2014 4.696 4.696 4.665 4.700 184,727 +0.03(+0.75%)
Aug 12, 2014 4.656 4.677 4.637 4.665 168,509 +0.03(+0.75%)
Aug 11, 2014 4.633 4.633 4.605 4.631 244,941 +0.03(+0.61%)
Aug 08, 2014 4.540 4.584 4.533 4.603 175,078 +0.10(+2.11%)
Aug 07, 2014 4.456 4.540 4.456 4.507 245,599 +0.08(+1.84%)
Aug 06, 2014 4.417 4.458 4.312 4.426 397,288 -0.01(-0.16%)
Aug 05, 2014 4.545 4.545 4.379 4.433 534,523 -0.10(-2.21%)
Aug 04, 2014 4.593 4.599 4.493 4.533 587,268 -0.07(-1.47%)
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.