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 -0.180 (-3.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2013 5.432 5.497 5.345 5.426 373,324 -0.01(-0.27%)
Feb 27, 2013 5.362 5.457 5.268 5.441 237,509 +0.08(+1.43%)
Feb 26, 2013 5.235 5.364 5.235 5.364 236,609 +0.08(+1.49%)
Feb 22, 2013 5.457 5.472 5.250 5.285 259,990 -0.11(-1.97%)
Feb 21, 2013 5.507 5.507 5.331 5.391 390,171 -0.12(-2.11%)
Feb 20, 2013 5.455 5.507 5.437 5.507 213,084 +0.05(+0.95%)
Feb 19, 2013 5.434 5.495 5.410 5.455 315,514 +0.02(+0.46%)
Feb 15, 2013 5.339 5.430 5.324 5.430 193,711 +0.08(+1.55%)
Feb 14, 2013 5.337 5.351 5.299 5.347 287,654 +0.07(+1.26%)
Feb 13, 2013 5.324 5.324 5.252 5.281 157,680 -0.05(-0.90%)
Feb 12, 2013 5.328 5.328 5.291 5.328 221,149 +0.04(+0.75%)
Feb 11, 2013 5.333 5.333 5.248 5.289 213,642 -0.01(-0.12%)
Feb 08, 2013 5.289 5.310 5.237 5.295 270,591 +0.01(+0.24%)
Feb 07, 2013 5.287 5.337 5.258 5.283 283,207 -0.01(-0.27%)
Feb 06, 2013 5.260 5.301 5.245 5.297 275,720 +0.03(+0.59%)
Feb 04, 2013 5.289 5.291 5.208 5.266 287,841 -0.02(-0.47%)
Feb 01, 2013 5.320 5.339 5.256 5.291 261,867 -0.01(-0.13%)
Jan 31, 2013 5.347 5.380 5.247 5.298 356,488 -0.06(-1.07%)
Jan 30, 2013 5.383 5.428 5.306 5.356 233,948 +0.02(+0.35%)
Jan 29, 2013 5.345 5.407 5.317 5.337 280,306 +0.00(+0.08%)
Jan 28, 2013 5.389 5.389 5.299 5.333 325,114 -0.07(-1.20%)
Jan 25, 2013 5.422 5.461 5.349 5.398 309,384 -0.01(-0.10%)
Jan 24, 2013 5.403 5.410 5.368 5.403 197,700 +0.03(+0.50%)
Jan 23, 2013 5.370 5.430 5.337 5.376 397,716 +0.01(+0.12%)
Jan 22, 2013 5.333 5.389 5.300 5.370 292,759 +0.07(+1.25%)
Jan 18, 2013 5.372 5.372 5.281 5.304 279,786 -0.07(-1.35%)
Jan 17, 2013 5.301 5.399 5.277 5.376 263,142 +0.09(+1.77%)
Jan 16, 2013 5.322 5.322 5.268 5.283 172,029 -0.06(-1.17%)
Jan 15, 2013 5.287 5.370 5.247 5.345 469,398 +0.07(+1.42%)
Jan 14, 2013 5.312 5.316 5.254 5.270 135,016 -0.03(-0.51%)
Jan 11, 2013 5.299 5.326 5.258 5.297 158,349 +0.00(+0.00%)
Jan 10, 2013 5.237 5.333 5.237 5.297 495,392 +0.05(+0.99%)
Jan 09, 2013 5.239 5.245 5.195 5.245 140,911 -0.00(-0.04%)
Jan 08, 2013 5.216 5.247 5.202 5.247 265,620 +0.03(+0.64%)
Jan 07, 2013 5.210 5.216 5.195 5.214 199,206 +0.00(+0.04%)
Jan 04, 2013 5.177 5.214 5.177 5.212 253,523 +0.04(+0.72%)
Jan 03, 2013 5.202 5.212 5.141 5.175 313,412 -0.03(-0.52%)
Jan 02, 2013 5.202 5.212 5.146 5.202 273,276 +0.06(+1.09%)
Dec 31, 2012 5.137 5.187 5.100 5.146 94,452 -0.00(-0.04%)
Dec 28, 2012 5.173 5.185 5.132 5.148 88,278 -0.05(-0.88%)
Dec 27, 2012 5.187 5.202 5.164 5.193 179,911 -0.00(-0.04%)
Dec 26, 2012 5.175 5.195 5.158 5.195 74,502 +0.00(+0.08%)
Dec 24, 2012 5.135 5.191 5.119 5.191 96,199 +0.07(+1.30%)
Dec 21, 2012 5.056 5.137 5.054 5.125 150,534 +0.06(+1.23%)
Dec 20, 2012 5.092 5.121 5.060 5.062 196,594 -0.01(-0.12%)
Dec 19, 2012 5.027 5.121 4.996 5.069 313,210 +0.03(+0.54%)
Dec 18, 2012 5.081 5.127 4.979 5.042 514,216 -0.02(-0.41%)
Dec 17, 2012 5.123 5.133 5.060 5.062 98,017 -0.05(-0.90%)
Dec 14, 2012 5.185 5.185 5.087 5.108 159,451 -0.05(-1.01%)
Dec 13, 2012 5.189 5.191 5.160 5.160 150,948 -0.05(-0.88%)
Dec 12, 2012 5.189 5.212 5.185 5.206 544,286 +0.02(+0.40%)
Dec 11, 2012 5.175 5.189 5.164 5.185 139,005 +0.01(+0.20%)
Dec 10, 2012 5.179 5.191 5.135 5.175 290,348 -0.01(-0.12%)
Dec 07, 2012 5.181 5.191 5.168 5.181 175,017 -0.01(-0.20%)
Dec 06, 2012 5.183 5.191 5.164 5.191 109,739 +0.01(+0.16%)
Dec 05, 2012 5.166 5.183 5.156 5.183 180,671 +0.02(+0.36%)
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.