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 )

5.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2020 4.928 4.928 4.928 237,727 +0.03(+0.62%)
Dec 30, 2020 4.892 4.910 4.831 4.898 237,727 +0.02(+0.38%)
Dec 29, 2020 4.910 4.910 4.849 4.880 191,970 -0.01(-0.12%)
Dec 28, 2020 4.910 4.934 4.849 4.886 226,762 +0.00(+0.00%)
Dec 24, 2020 4.977 5.017 4.843 4.886 234,776 -0.07(-1.48%)
Dec 23, 2020 4.983 5.045 4.953 4.959 186,686 -0.02(-0.49%)
Dec 22, 2020 5.002 5.063 4.977 4.983 128,167 +0.01(+0.25%)
Dec 21, 2020 5.056 5.124 4.947 4.971 412,273 -0.15(-2.98%)
Dec 18, 2020 5.124 5.148 5.081 5.124 146,735 +0.01(+0.24%)
Dec 17, 2020 5.124 5.130 5.026 5.111 285,431 -0.02(-0.48%)
Dec 16, 2020 5.093 5.160 5.069 5.136 305,186 +0.07(+1.31%)
Dec 15, 2020 5.081 5.148 5.039 5.069 401,013 +0.00(+0.00%)
Dec 14, 2020 4.960 5.148 4.960 5.069 475,652 +0.15(+3.07%)
Dec 11, 2020 4.894 4.954 4.858 4.918 241,144 +0.04(+0.87%)
Dec 10, 2020 4.870 4.942 4.846 4.876 240,985 +0.04(+0.75%)
Dec 09, 2020 4.858 5.009 4.809 4.840 413,434 +0.02(+0.38%)
Dec 08, 2020 4.737 4.846 4.737 4.822 240,441 +0.08(+1.79%)
Dec 07, 2020 4.731 4.803 4.719 4.737 238,047 -0.02(-0.38%)
Dec 04, 2020 4.737 4.797 4.664 4.755 454,152 +0.03(+0.64%)
Dec 03, 2020 4.707 4.761 4.683 4.725 203,216 +0.03(+0.64%)
Dec 02, 2020 4.592 4.695 4.544 4.695 319,484 +0.12(+2.64%)
Dec 01, 2020 4.501 4.574 4.483 4.574 259,054 +0.10(+2.30%)
Nov 30, 2020 4.501 4.519 4.411 4.471 274,744 -0.03(-0.67%)
Nov 27, 2020 4.441 4.513 4.435 4.501 122,475 +0.08(+1.74%)
Nov 25, 2020 4.368 4.433 4.362 4.424 183,713 +0.06(+1.42%)
Nov 24, 2020 4.362 4.387 4.314 4.362 277,316 +0.05(+1.12%)
Nov 23, 2020 4.260 4.320 4.260 4.314 171,191 +0.05(+1.13%)
Nov 20, 2020 4.296 4.296 4.248 4.266 162,362 -0.02(-0.56%)
Nov 19, 2020 4.242 4.290 4.238 4.290 159,739 +0.05(+1.14%)
Nov 18, 2020 4.157 4.278 4.157 4.242 294,327 +0.08(+1.89%)
Nov 17, 2020 4.139 4.169 4.121 4.163 220,247 +0.02(+0.58%)
Nov 16, 2020 4.109 4.139 4.106 4.139 178,053 +0.04(+1.03%)
Nov 13, 2020 4.103 4.106 4.075 4.096 139,688 +0.04(+0.89%)
Nov 12, 2020 4.096 4.096 4.048 4.060 163,486 -0.04(-0.88%)
Nov 11, 2020 4.115 4.115 4.090 4.096 115,512 +0.00(+0.00%)
Nov 10, 2020 4.103 4.127 4.066 4.096 242,106 +0.02(+0.44%)
Nov 09, 2020 4.133 4.157 4.078 4.078 189,805 +0.04(+0.90%)
Nov 06, 2020 3.958 4.054 3.946 4.042 215,987 +0.08(+2.14%)
Nov 05, 2020 3.927 3.976 3.921 3.958 189,722 +0.07(+1.71%)
Nov 04, 2020 3.861 3.921 3.837 3.891 229,826 +0.05(+1.24%)
Nov 03, 2020 3.754 3.855 3.754 3.843 136,316 +0.07(+1.90%)
Nov 02, 2020 3.784 3.784 3.748 3.772 141,343 +0.05(+1.28%)
Oct 30, 2020 3.778 3.778 3.712 3.724 187,336 -0.01(-0.16%)
Oct 29, 2020 3.808 3.808 3.706 3.730 281,304 -0.03(-0.79%)
Oct 28, 2020 3.843 3.843 3.760 3.760 264,222 -0.10(-2.63%)
Oct 27, 2020 3.861 3.867 3.831 3.861 111,888 +0.04(+0.94%)
Oct 26, 2020 3.831 3.849 3.819 3.825 147,920 -0.04(-1.08%)
Oct 23, 2020 3.831 3.867 3.831 3.867 100,370 +0.04(+0.93%)
Oct 22, 2020 3.873 3.873 3.831 3.831 129,741 -0.01(-0.16%)
Oct 21, 2020 3.867 3.867 3.831 3.837 105,978 -0.01(-0.16%)
Oct 20, 2020 3.843 3.855 3.825 3.843 127,209 +0.01(+0.31%)
Oct 19, 2020 3.855 3.867 3.825 3.831 217,611 +0.00(+0.00%)
Oct 16, 2020 3.802 3.843 3.790 3.831 214,481 -0.02(-0.47%)
Oct 15, 2020 3.837 3.864 3.802 3.849 360,132 -0.01(-0.31%)
Oct 14, 2020 3.891 3.908 3.855 3.861 190,540 -0.02(-0.46%)
Oct 13, 2020 3.885 3.891 3.849 3.879 113,880 +0.02(+0.46%)
Oct 12, 2020 3.832 3.891 3.832 3.861 136,673 +0.05(+1.24%)
Oct 09, 2020 3.808 3.843 3.808 3.814 116,374 +0.02(+0.62%)
Oct 08, 2020 3.826 3.861 3.737 3.790 266,188 +0.01(+0.16%)
Oct 07, 2020 3.784 3.814 3.767 3.784 263,633 +0.01(+0.31%)
Oct 06, 2020 3.767 3.796 3.743 3.773 218,074 +0.02(+0.63%)
Oct 05, 2020 3.773 3.796 3.749 3.749 164,450 -0.02(-0.63%)
Oct 02, 2020 3.743 3.790 3.743 3.773 106,365 +0.00(+0.00%)
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.