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 (%)
Feb 28, 2014 3.917 3.972 3.915 3.924 555,568 -0.02(-0.45%)
Feb 27, 2014 3.881 3.941 3.879 3.941 558,559 +0.07(+1.89%)
Feb 26, 2014 3.833 3.892 3.833 3.868 915,525 +0.02(+0.46%)
Feb 25, 2014 3.886 3.889 3.839 3.850 301,779 -0.02(-0.52%)
Feb 24, 2014 3.859 3.895 3.846 3.870 313,299 +0.02(+0.64%)
Feb 21, 2014 3.835 3.861 3.821 3.846 211,433 +0.03(+0.87%)
Feb 20, 2014 3.819 3.835 3.808 3.813 260,832 -0.02(-0.52%)
Feb 19, 2014 3.868 3.904 3.828 3.833 297,226 -0.03(-0.80%)
Feb 18, 2014 3.810 3.875 3.810 3.864 358,136 +0.03(+0.87%)
Feb 14, 2014 3.879 3.830 3.830 3.830 845,318 -0.04(-0.98%)
Feb 13, 2014 3.877 3.899 3.861 3.868 247,894 -0.01(-0.34%)
Feb 12, 2014 3.888 3.892 3.870 3.881 523,971 +0.02(+0.40%)
Feb 11, 2014 3.804 3.883 3.801 3.866 464,176 +0.07(+1.91%)
Feb 10, 2014 3.793 3.804 3.778 3.793 304,189 +0.01(+0.23%)
Feb 07, 2014 3.791 3.791 3.774 3.785 226,896 +0.02(+0.47%)
Feb 06, 2014 3.758 3.780 3.743 3.767 337,655 +0.03(+0.76%)
Feb 05, 2014 3.732 3.763 3.727 3.738 491,108 +0.02(+0.53%)
Feb 04, 2014 3.675 3.734 3.675 3.719 428,476 +0.04(+1.14%)
Feb 03, 2014 3.749 3.763 3.670 3.677 461,014 -0.05(-1.41%)
Jan 31, 2014 3.749 3.769 3.716 3.730 645,453 -0.05(-1.34%)
Jan 30, 2014 3.813 3.813 3.763 3.780 474,141 -0.03(-0.75%)
Jan 29, 2014 3.806 3.822 3.760 3.809 502,652 -0.02(-0.52%)
Jan 28, 2014 3.824 3.846 3.804 3.828 521,635 +0.00(+0.12%)
Jan 27, 2014 3.835 3.873 3.824 3.824 986,644 -0.04(-1.08%)
Jan 24, 2014 3.965 3.969 3.866 3.866 857,908 -0.12(-2.98%)
Jan 23, 2014 3.991 3.998 3.963 3.985 468,845 -0.00(-0.11%)
Jan 22, 2014 4.015 4.015 3.987 3.989 277,630 -0.02(-0.38%)
Jan 21, 2014 4.011 4.015 3.989 4.004 221,936 -0.00(-0.11%)
Jan 17, 2014 4.009 4.009 4.009 4.009 318,053 +0.01(+0.27%)
Jan 16, 2014 3.976 3.998 3.976 3.998 288,541 +0.01(+0.22%)
Jan 15, 2014 4.006 4.009 3.969 3.989 316,297 +0.00(+0.11%)
Jan 14, 2014 3.987 3.989 3.969 3.985 268,048 +0.02(+0.49%)
Jan 13, 2014 4.004 4.008 3.954 3.965 289,825 -0.02(-0.55%)
Jan 10, 2014 3.980 3.998 3.932 3.987 344,794 +0.03(+0.77%)
Jan 09, 2014 4.030 4.035 3.950 3.956 469,653 -0.06(-1.46%)
Jan 08, 2014 4.017 4.047 3.974 4.015 246,491 +0.00(+0.11%)
Jan 07, 2014 4.050 4.050 3.980 4.011 402,139 -0.00(-0.11%)
Jan 06, 2014 3.969 4.024 3.962 4.015 280,901 +0.07(+1.82%)
Jan 03, 2014 3.987 4.024 3.941 3.943 859,265 -0.10(-2.42%)
Jan 02, 2014 4.000 4.043 3.995 4.041 183,481 +0.05(+1.36%)
Dec 31, 2013 3.976 3.987 3.987 3.987 805,555 -0.01(-0.27%)
Dec 30, 2013 4.091 4.091 3.989 3.998 627,901 -0.12(-2.80%)
Dec 27, 2013 4.109 4.117 4.037 4.113 596,593 -0.02(-0.42%)
Dec 26, 2013 4.128 4.167 4.078 4.130 797,445 -0.02(-0.58%)
Dec 24, 2013 4.100 4.165 4.087 4.154 533,440 +0.05(+1.33%)
Dec 23, 2013 3.939 4.122 3.939 4.100 1,042,925 +0.17(+4.38%)
Dec 20, 2013 3.954 3.954 3.884 3.928 708,976 -0.01(-0.33%)
Dec 19, 2013 3.976 3.987 3.922 3.941 486,393 -0.02(-0.49%)
Dec 18, 2013 3.954 3.987 3.928 3.961 506,544 +0.01(+0.33%)
Dec 17, 2013 3.908 3.998 3.908 3.948 706,136 +0.03(+0.67%)
Dec 16, 2013 3.928 3.963 3.908 3.921 915,911 -0.00(-0.11%)
Dec 13, 2013 3.917 3.965 3.917 3.926 454,773 -0.00(-0.06%)
Dec 12, 2013 3.965 3.965 3.917 3.928 646,990 -0.05(-1.31%)
Dec 11, 2013 4.061 4.061 3.948 3.980 498,686 -0.06(-1.40%)
Dec 10, 2013 4.017 4.071 3.972 4.037 584,644 +0.03(+0.81%)
Dec 09, 2013 3.968 4.009 3.961 4.004 470,517 +0.05(+1.31%)
Dec 06, 2013 4.004 4.004 3.935 3.953 449,823 -0.02(-0.49%)
Dec 05, 2013 3.961 3.981 3.955 3.972 421,821 +0.01(+0.16%)
Dec 04, 2013 3.987 3.987 3.940 3.966 348,891 -0.04(-1.02%)
Dec 03, 2013 3.970 4.015 3.957 4.007 1,618,482 +0.02(+0.38%)
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.