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 -0.050 (-0.90%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 3, 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 (%)
Dec 31, 2015 3.419 3.453 3.453 3.453 470,006 +0.04(+1.18%)
Dec 30, 2015 3.385 3.433 3.385 3.413 331,977 +0.03(+0.93%)
Dec 29, 2015 3.396 3.439 3.362 3.382 408,102 -0.00(-0.08%)
Dec 28, 2015 3.465 3.485 3.382 3.385 353,083 -0.09(-2.56%)
Dec 24, 2015 3.442 3.473 3.473 3.473 166,089 +0.03(+1.00%)
Dec 23, 2015 3.413 3.448 3.395 3.439 678,365 +0.03(+0.84%)
Dec 22, 2015 3.388 3.443 3.362 3.410 313,840 +0.01(+0.25%)
Dec 21, 2015 3.445 3.462 3.373 3.402 271,686 -0.01(-0.34%)
Dec 18, 2015 3.425 3.448 3.396 3.413 236,807 -0.01(-0.33%)
Dec 17, 2015 3.373 3.436 3.373 3.425 146,466 +0.05(+1.62%)
Dec 16, 2015 3.310 3.385 3.310 3.370 289,694 +0.07(+2.17%)
Dec 15, 2015 3.273 3.324 3.273 3.299 322,175 +0.02(+0.60%)
Dec 14, 2015 3.352 3.358 3.220 3.279 648,889 -0.09(-2.76%)
Dec 11, 2015 3.465 3.465 3.352 3.372 911,737 -0.11(-3.16%)
Dec 10, 2015 3.474 3.499 3.474 3.482 275,924 -0.01(-0.32%)
Dec 09, 2015 3.476 3.502 3.469 3.493 200,833 +0.01(+0.41%)
Dec 08, 2015 3.471 3.499 3.465 3.479 251,375 -0.01(-0.16%)
Dec 07, 2015 3.496 3.516 3.479 3.485 362,383 -0.06(-1.75%)
Dec 04, 2015 3.530 3.563 3.519 3.547 233,468 -0.01(-0.16%)
Dec 03, 2015 3.584 3.584 3.541 3.553 452,606 -0.02(-0.47%)
Dec 02, 2015 3.634 3.634 3.561 3.570 131,154 -0.07(-1.94%)
Dec 01, 2015 3.629 3.649 3.626 3.640 127,649 +0.01(+0.31%)
Nov 30, 2015 3.646 3.654 3.618 3.629 111,510 -0.02(-0.62%)
Nov 27, 2015 3.677 3.677 3.635 3.651 101,272 -0.03(-0.77%)
Nov 25, 2015 3.612 3.680 3.680 3.680 124,743 +0.05(+1.24%)
Nov 24, 2015 3.581 3.634 3.581 3.634 119,899 +0.04(+1.18%)
Nov 23, 2015 3.586 3.632 3.586 3.592 160,483 +0.00(+0.00%)
Nov 20, 2015 3.601 3.702 3.522 3.592 576,782 -0.02(-0.47%)
Nov 19, 2015 3.570 3.625 3.532 3.609 207,169 +0.05(+1.43%)
Nov 18, 2015 3.561 3.575 3.522 3.558 219,481 +0.00(+0.08%)
Nov 17, 2015 3.561 3.612 3.550 3.555 191,314 -0.02(-0.55%)
Nov 16, 2015 3.536 3.612 3.527 3.575 309,994 +0.03(+0.88%)
Nov 13, 2015 3.592 3.625 3.541 3.544 173,152 -0.06(-1.80%)
Nov 12, 2015 3.618 3.647 3.586 3.609 119,055 -0.01(-0.23%)
Nov 11, 2015 3.685 3.708 3.618 3.618 203,037 -0.07(-1.91%)
Nov 10, 2015 3.722 3.740 3.623 3.688 210,717 -0.02(-0.46%)
Nov 09, 2015 3.770 3.787 3.699 3.705 353,786 -0.10(-2.52%)
Nov 06, 2015 3.784 3.812 3.730 3.801 156,340 -0.01(-0.37%)
Nov 05, 2015 3.798 3.838 3.790 3.815 169,140 +0.04(+0.97%)
Nov 04, 2015 3.837 3.848 3.762 3.778 204,671 -0.05(-1.38%)
Nov 03, 2015 3.753 3.851 3.745 3.831 251,749 +0.07(+1.77%)
Nov 02, 2015 3.767 3.791 3.728 3.764 315,982 -0.01(-0.29%)
Oct 30, 2015 3.767 3.840 3.762 3.776 233,823 +0.02(+0.44%)
Oct 29, 2015 3.731 3.773 3.709 3.759 164,091 +0.01(+0.37%)
Oct 28, 2015 3.661 3.745 3.650 3.745 192,263 +0.07(+1.82%)
Oct 27, 2015 3.675 3.703 3.675 3.678 95,702 +0.00(+0.00%)
Oct 26, 2015 3.667 3.723 3.634 3.678 191,426 +0.01(+0.30%)
Oct 23, 2015 3.686 3.717 3.645 3.667 249,745 -0.04(-0.98%)
Oct 22, 2015 3.595 3.712 3.595 3.703 131,057 +0.10(+2.70%)
Oct 21, 2015 3.536 3.628 3.536 3.606 139,615 +0.06(+1.57%)
Oct 20, 2015 3.550 3.567 3.525 3.550 183,819 -0.03(-0.86%)
Oct 19, 2015 3.542 3.583 3.525 3.581 84,608 +0.04(+1.18%)
Oct 16, 2015 3.461 3.578 3.461 3.539 198,857 +0.09(+2.50%)
Oct 15, 2015 3.461 3.479 3.439 3.453 159,799 +0.01(+0.32%)
Oct 14, 2015 3.436 3.474 3.418 3.441 236,781 +0.01(+0.24%)
Oct 13, 2015 3.496 3.502 3.428 3.433 126,410 -0.08(-2.19%)
Oct 12, 2015 3.507 3.527 3.499 3.510 202,995 +0.00(+0.08%)
Oct 09, 2015 3.488 3.521 3.488 3.507 124,832 +0.03(+0.79%)
Oct 08, 2015 3.455 3.496 3.455 3.480 115,173 +0.02(+0.56%)
Oct 07, 2015 3.433 3.505 3.422 3.461 233,170 +0.04(+1.12%)
Oct 06, 2015 3.403 3.422 3.392 3.422 169,585 +0.02(+0.56%)
Oct 05, 2015 3.370 3.425 3.356 3.403 219,199 +0.00(+0.00%)
Oct 02, 2015 3.285 3.414 3.274 3.403 196,648 +0.10(+3.16%)
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.