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: 4:10 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 6.861 6.876 6.831 6.866 171,857 +0.05(+0.67%)
Oct 30, 2019 6.745 6.826 6.725 6.821 164,315 +0.05(+0.67%)
Oct 29, 2019 6.785 6.790 6.709 6.775 115,022 +0.04(+0.58%)
Oct 28, 2019 6.684 6.775 6.684 6.736 74,778 +0.05(+0.78%)
Oct 25, 2019 6.801 6.851 6.669 6.684 489,535 -0.16(-2.37%)
Oct 24, 2019 6.730 6.851 6.709 6.846 431,441 +0.28(+4.32%)
Oct 23, 2019 6.603 6.654 6.532 6.563 265,860 -0.03(-0.46%)
Oct 22, 2019 6.790 6.795 6.563 6.593 363,659 -0.19(-2.76%)
Oct 21, 2019 6.801 6.826 6.704 6.780 263,121 +0.02(+0.22%)
Oct 18, 2019 6.730 6.811 6.720 6.765 119,765 +0.01(+0.07%)
Oct 17, 2019 6.690 6.815 6.690 6.760 229,339 +0.07(+1.04%)
Oct 16, 2019 6.750 6.795 6.685 6.690 279,591 +0.01(+0.15%)
Oct 15, 2019 6.660 6.775 6.660 6.680 273,458 +0.01(+0.22%)
Oct 14, 2019 6.705 6.705 6.620 6.665 112,990 -0.00(-0.07%)
Oct 11, 2019 6.590 6.720 6.590 6.670 187,275 +0.07(+1.06%)
Oct 10, 2019 6.525 6.625 6.525 6.600 90,056 +0.04(+0.61%)
Oct 09, 2019 6.570 6.655 6.505 6.560 210,265 +0.04(+0.69%)
Oct 08, 2019 6.465 6.640 6.465 6.515 241,187 +0.02(+0.38%)
Oct 07, 2019 6.550 6.610 6.490 6.490 188,397 -0.12(-1.81%)
Oct 04, 2019 6.575 6.613 6.550 6.610 101,148 +0.10(+1.53%)
Oct 03, 2019 6.480 6.520 6.411 6.510 127,846 +0.03(+0.46%)
Oct 02, 2019 6.570 6.615 6.391 6.480 289,259 -0.13(-2.04%)
Oct 01, 2019 6.555 6.647 6.550 6.615 126,832 +0.07(+1.07%)
Sep 30, 2019 6.490 6.585 6.490 6.545 115,594 +0.06(+0.92%)
Sep 27, 2019 6.605 6.615 6.470 6.485 181,266 -0.05(-0.84%)
Sep 26, 2019 6.605 6.625 6.520 6.540 327,646 -0.02(-0.38%)
Sep 25, 2019 6.565 6.580 6.540 6.565 99,788 -0.04(-0.60%)
Sep 24, 2019 6.660 6.665 6.551 6.605 141,478 -0.00(-0.08%)
Sep 23, 2019 6.595 6.625 6.590 6.610 54,382 +0.00(+0.08%)
Sep 20, 2019 6.570 6.613 6.540 6.605 139,405 +0.04(+0.61%)
Sep 19, 2019 6.525 6.565 6.520 6.565 103,664 +0.02(+0.31%)
Sep 18, 2019 6.610 6.610 6.520 6.545 160,155 -0.05(-0.76%)
Sep 17, 2019 6.630 6.635 6.585 6.595 130,021 -0.04(-0.60%)
Sep 16, 2019 6.640 6.660 6.590 6.635 141,576 -0.01(-0.23%)
Sep 13, 2019 6.585 6.663 6.585 6.650 57,084 +0.02(+0.30%)
Sep 12, 2019 6.699 6.699 6.596 6.630 140,119 -0.02(-0.25%)
Sep 11, 2019 6.684 6.713 6.612 6.647 157,612 -0.04(-0.56%)
Sep 10, 2019 6.699 6.724 6.640 6.684 121,255 -0.03(-0.51%)
Sep 09, 2019 6.675 6.724 6.609 6.719 137,293 +0.08(+1.19%)
Sep 06, 2019 6.448 6.640 6.448 6.640 126,881 +0.20(+3.14%)
Sep 05, 2019 6.443 6.520 6.433 6.438 150,184 +0.02(+0.31%)
Sep 04, 2019 6.320 6.433 6.320 6.418 129,345 +0.11(+1.69%)
Sep 03, 2019 6.305 6.325 6.221 6.312 154,159 +0.01(+0.11%)
Aug 30, 2019 6.478 6.512 6.280 6.305 252,747 -0.16(-2.44%)
Aug 29, 2019 6.487 6.517 6.448 6.463 131,345 +0.01(+0.15%)
Aug 28, 2019 6.438 6.453 6.379 6.453 130,035 +0.05(+0.85%)
Aug 27, 2019 6.522 6.544 6.347 6.399 219,512 -0.10(-1.52%)
Aug 26, 2019 6.507 6.576 6.473 6.497 97,521 -0.00(-0.08%)
Aug 23, 2019 6.453 6.507 6.404 6.502 161,189 +0.02(+0.38%)
Aug 22, 2019 6.453 6.512 6.420 6.478 97,117 +0.01(+0.15%)
Aug 21, 2019 6.409 6.487 6.389 6.468 128,673 +0.07(+1.08%)
Aug 20, 2019 6.517 6.571 6.340 6.399 421,131 -0.17(-2.62%)
Aug 19, 2019 6.630 6.650 6.512 6.571 256,553 -0.04(-0.67%)
Aug 16, 2019 6.581 6.645 6.507 6.615 142,918 +0.08(+1.21%)
Aug 15, 2019 6.410 6.580 6.401 6.537 338,820 +0.13(+2.05%)
Aug 14, 2019 6.648 6.687 6.357 6.405 811,687 -0.36(-5.32%)
Aug 13, 2019 6.741 6.823 6.668 6.765 294,258 -0.04(-0.64%)
Aug 12, 2019 6.814 6.891 6.746 6.809 238,490 -0.07(-1.06%)
Aug 09, 2019 6.872 6.901 6.833 6.882 183,541 +0.01(+0.14%)
Aug 08, 2019 6.780 6.877 6.780 6.872 146,802 +0.14(+2.02%)
Aug 07, 2019 6.648 6.750 6.629 6.736 163,468 +0.04(+0.58%)
Aug 06, 2019 6.682 6.765 6.644 6.697 430,031 +0.07(+1.03%)
Aug 05, 2019 6.741 6.755 6.561 6.629 471,857 -0.16(-2.29%)
Aug 02, 2019 6.964 6.969 6.775 6.784 701,448 -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.