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 )

5.400 -0.090 (-1.64%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2019 6.863 6.879 6.833 6.869 171,800 +0.05(+0.67%)
Oct 30, 2019 6.747 6.828 6.727 6.823 164,261 +0.05(+0.67%)
Oct 29, 2019 6.788 6.792 6.712 6.777 114,984 +0.04(+0.58%)
Oct 28, 2019 6.686 6.777 6.686 6.738 74,753 +0.05(+0.78%)
Oct 25, 2019 6.803 6.853 6.671 6.686 489,374 -0.16(-2.37%)
Oct 24, 2019 6.732 6.853 6.712 6.848 431,299 +0.28(+4.32%)
Oct 23, 2019 6.605 6.656 6.534 6.565 265,773 -0.03(-0.46%)
Oct 22, 2019 6.793 6.798 6.565 6.595 363,540 -0.19(-2.76%)
Oct 21, 2019 6.803 6.828 6.707 6.782 263,035 +0.02(+0.22%)
Oct 18, 2019 6.732 6.813 6.722 6.767 119,725 +0.01(+0.07%)
Oct 17, 2019 6.692 6.817 6.692 6.762 229,264 +0.07(+1.04%)
Oct 16, 2019 6.752 6.797 6.687 6.692 279,500 +0.01(+0.15%)
Oct 15, 2019 6.662 6.777 6.662 6.682 273,369 +0.01(+0.22%)
Oct 14, 2019 6.707 6.707 6.622 6.667 112,953 -0.00(-0.07%)
Oct 11, 2019 6.592 6.722 6.592 6.672 187,214 +0.07(+1.06%)
Oct 10, 2019 6.528 6.627 6.528 6.602 90,027 +0.04(+0.61%)
Oct 09, 2019 6.572 6.657 6.508 6.562 210,196 +0.04(+0.69%)
Oct 08, 2019 6.468 6.642 6.468 6.518 241,108 +0.02(+0.38%)
Oct 07, 2019 6.552 6.612 6.493 6.493 188,335 -0.12(-1.81%)
Oct 04, 2019 6.577 6.615 6.552 6.612 101,115 +0.10(+1.53%)
Oct 03, 2019 6.483 6.523 6.413 6.513 127,804 +0.03(+0.46%)
Oct 02, 2019 6.572 6.617 6.393 6.483 289,165 -0.13(-2.04%)
Oct 01, 2019 6.557 6.650 6.552 6.617 126,791 +0.07(+1.07%)
Sep 30, 2019 6.493 6.587 6.493 6.547 115,556 +0.06(+0.92%)
Sep 27, 2019 6.607 6.617 6.473 6.488 181,207 -0.05(-0.84%)
Sep 26, 2019 6.607 6.627 6.523 6.543 327,539 -0.02(-0.38%)
Sep 25, 2019 6.567 6.582 6.543 6.567 99,756 -0.04(-0.60%)
Sep 24, 2019 6.662 6.667 6.554 6.607 141,431 -0.00(-0.08%)
Sep 23, 2019 6.597 6.627 6.592 6.612 54,364 +0.00(+0.08%)
Sep 20, 2019 6.572 6.615 6.543 6.607 139,359 +0.04(+0.61%)
Sep 19, 2019 6.528 6.567 6.523 6.567 103,630 +0.02(+0.31%)
Sep 18, 2019 6.612 6.612 6.523 6.547 160,103 -0.05(-0.76%)
Sep 17, 2019 6.632 6.637 6.587 6.597 129,978 -0.04(-0.60%)
Sep 16, 2019 6.642 6.662 6.592 6.637 141,530 -0.01(-0.23%)
Sep 13, 2019 6.587 6.666 6.587 6.652 57,065 +0.02(+0.30%)
Sep 12, 2019 6.701 6.701 6.598 6.632 140,073 -0.02(-0.25%)
Sep 11, 2019 6.687 6.716 6.615 6.649 157,561 -0.04(-0.56%)
Sep 10, 2019 6.701 6.726 6.642 6.687 121,216 -0.03(-0.51%)
Sep 09, 2019 6.677 6.726 6.611 6.721 137,248 +0.08(+1.19%)
Sep 06, 2019 6.450 6.642 6.450 6.642 126,839 +0.20(+3.14%)
Sep 05, 2019 6.445 6.523 6.435 6.440 150,135 +0.02(+0.31%)
Sep 04, 2019 6.322 6.435 6.322 6.421 129,303 +0.11(+1.69%)
Sep 03, 2019 6.307 6.327 6.223 6.314 154,109 +0.01(+0.11%)
Aug 30, 2019 6.480 6.514 6.283 6.307 252,664 -0.16(-2.44%)
Aug 29, 2019 6.489 6.519 6.450 6.465 131,302 +0.01(+0.15%)
Aug 28, 2019 6.440 6.455 6.381 6.455 129,993 +0.05(+0.85%)
Aug 27, 2019 6.524 6.546 6.349 6.401 219,440 -0.10(-1.52%)
Aug 26, 2019 6.509 6.578 6.475 6.499 97,489 -0.00(-0.08%)
Aug 23, 2019 6.455 6.509 6.406 6.504 161,136 +0.02(+0.38%)
Aug 22, 2019 6.455 6.514 6.423 6.480 97,086 +0.01(+0.15%)
Aug 21, 2019 6.411 6.489 6.391 6.470 128,631 +0.07(+1.08%)
Aug 20, 2019 6.519 6.573 6.342 6.401 420,993 -0.17(-2.62%)
Aug 19, 2019 6.632 6.652 6.514 6.573 256,469 -0.04(-0.67%)
Aug 16, 2019 6.583 6.647 6.509 6.618 142,872 +0.08(+1.21%)
Aug 15, 2019 6.412 6.583 6.403 6.539 338,709 +0.13(+2.05%)
Aug 14, 2019 6.651 6.689 6.359 6.408 811,421 -0.36(-5.32%)
Aug 13, 2019 6.743 6.825 6.670 6.767 294,161 -0.04(-0.64%)
Aug 12, 2019 6.816 6.894 6.748 6.811 238,412 -0.07(-1.06%)
Aug 09, 2019 6.874 6.903 6.835 6.884 183,480 +0.01(+0.14%)
Aug 08, 2019 6.782 6.879 6.782 6.874 146,753 +0.14(+2.02%)
Aug 07, 2019 6.651 6.753 6.631 6.738 163,415 +0.04(+0.58%)
Aug 06, 2019 6.685 6.767 6.646 6.699 429,890 +0.07(+1.03%)
Aug 05, 2019 6.743 6.758 6.563 6.631 471,702 -0.16(-2.29%)
Aug 02, 2019 6.967 6.971 6.777 6.787 701,218 -0.23(-3.26%)
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.