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 )

5.105 +0.065 (+1.29%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 24, 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, 2022 4.182 4.196 4.052 4.107 201,759 -0.10(-2.44%)
Feb 25, 2022 4.298 4.230 4.141 4.210 214,718 -0.09(-2.07%)
Feb 24, 2022 4.312 4.312 4.134 4.298 141,837 -0.08(-1.72%)
Feb 23, 2022 4.572 4.689 4.346 4.374 165,972 -0.18(-4.05%)
Feb 22, 2022 4.596 4.633 4.490 4.559 117,456 -0.05(-1.19%)
Feb 18, 2022 4.613 0 -0.07(-1.46%)
Feb 17, 2022 4.689 4.723 4.627 4.682 204,088 +0.16(+3.64%)
Feb 16, 2022 4.586 4.689 4.518 4.518 354,402 -0.05(-1.05%)
Feb 15, 2022 4.490 4.565 4.487 4.565 139,122 +0.12(+2.62%)
Feb 14, 2022 4.422 4.483 4.401 4.449 98,493 +0.03(+0.62%)
Feb 11, 2022 4.524 4.524 4.381 4.422 143,545 -0.04(-0.92%)
Feb 10, 2022 4.456 4.476 4.429 4.463 72,195 -0.01(-0.15%)
Feb 09, 2022 4.476 4.476 4.429 4.470 75,022 +0.02(+0.46%)
Feb 08, 2022 4.463 4.463 4.408 4.449 106,360 -0.01(-0.31%)
Feb 07, 2022 4.415 4.497 4.415 4.463 81,712 +0.02(+0.46%)
Feb 04, 2022 4.469 4.496 4.442 4.442 123,498 -0.03(-0.61%)
Feb 03, 2022 4.476 4.442 4.469 61,680 +0.00(+0.00%)
Feb 02, 2022 4.456 4.523 4.448 4.469 144,831 +0.03(+0.76%)
Feb 01, 2022 4.402 4.435 4.368 4.435 67,439 +0.05(+1.24%)
Jan 31, 2022 4.313 4.381 4.381 129,841 +0.09(+2.22%)
Jan 28, 2022 4.205 4.293 4.171 4.286 146,243 +0.06(+1.44%)
Jan 27, 2022 4.185 4.259 4.169 4.225 77,301 +0.08(+1.96%)
Jan 26, 2022 4.191 4.225 4.123 4.144 152,616 -0.01(-0.33%)
Jan 25, 2022 4.069 4.176 4.069 4.157 76,951 +0.05(+1.16%)
Jan 24, 2022 4.137 4.191 3.900 4.110 510,586 -0.12(-2.88%)
Jan 21, 2022 4.279 4.307 4.164 4.232 164,356 -0.03(-0.79%)
Jan 20, 2022 4.286 4.313 4.259 4.266 107,233 +0.00(+0.00%)
Jan 19, 2022 4.259 4.327 4.239 4.266 108,333 +0.01(+0.16%)
Jan 18, 2022 4.293 4.293 4.232 4.259 112,130 -0.03(-0.79%)
Jan 14, 2022 4.293 0 -0.07(-1.56%)
Jan 13, 2022 4.408 4.442 4.341 4.361 140,708 -0.03(-0.62%)
Jan 12, 2022 4.463 4.469 4.374 4.388 130,979 -0.04(-0.92%)
Jan 11, 2022 4.408 4.449 4.374 4.429 172,340 +0.03(+0.62%)
Jan 10, 2022 4.415 4.442 4.374 4.402 157,538 -0.03(-0.61%)
Jan 07, 2022 4.429 4.468 4.422 4.429 123,946 -0.03(-0.76%)
Jan 06, 2022 4.489 4.516 4.463 4.463 115,318 -0.03(-0.60%)
Jan 05, 2022 4.537 4.537 4.476 4.489 177,463 -0.05(-1.04%)
Jan 04, 2022 4.543 4.543 4.510 4.537 82,245 +0.03(+0.60%)
Jan 03, 2022 4.496 4.543 4.489 4.510 134,349 +0.03(+0.75%)
Dec 31, 2021 4.483 4.520 4.442 4.476 182,269 -0.03(-0.60%)
Dec 30, 2021 4.489 4.523 4.469 4.503 205,090 +0.01(+0.30%)
Dec 29, 2021 4.510 4.523 4.436 4.489 129,964 -0.01(-0.15%)
Dec 28, 2021 4.483 4.526 4.463 4.496 249,390 -0.01(-0.30%)
Dec 27, 2021 4.523 4.548 4.503 4.510 141,299 -0.01(-0.30%)
Dec 23, 2021 4.456 4.555 4.437 4.523 202,377 +0.07(+1.51%)
Dec 22, 2021 4.416 4.469 4.368 4.456 201,767 +0.05(+1.22%)
Dec 21, 2021 4.348 4.402 4.335 4.402 116,146 +0.09(+2.02%)
Dec 20, 2021 4.368 4.368 4.281 4.315 152,377 -0.09(-1.98%)
Dec 17, 2021 4.389 4.409 4.342 4.402 133,941 +0.01(+0.31%)
Dec 16, 2021 4.416 4.416 4.368 4.389 119,025 +0.01(+0.15%)
Dec 15, 2021 4.355 4.402 4.308 4.382 208,925 +0.01(+0.15%)
Dec 14, 2021 4.362 4.389 4.323 4.375 176,527 +0.00(+0.00%)
Dec 13, 2021 4.416 4.422 4.328 4.375 223,909 -0.05(-1.06%)
Dec 10, 2021 4.463 4.483 4.409 4.422 138,349 -0.03(-0.75%)
Dec 09, 2021 4.496 4.496 4.443 4.456 90,549 -0.02(-0.45%)
Dec 08, 2021 4.463 4.482 4.396 4.476 130,813 +0.03(+0.60%)
Dec 07, 2021 4.496 4.496 4.416 4.449 119,569 +0.01(+0.30%)
Dec 06, 2021 4.463 4.489 4.369 4.436 234,304 -0.03(-0.60%)
Dec 03, 2021 4.489 4.489 4.456 4.463 104,252 +0.00(+0.00%)
Dec 02, 2021 4.429 4.482 4.429 4.463 138,267 +0.03(+0.75%)
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.