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 )

5.103 +0.063 (+1.26%)
Streaming Delayed Price Updated: 2:19 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 (%)
Mar 28, 2013 5.071 5.155 5.058 5.067 207,780 +0.03(+0.66%)
Mar 27, 2013 5.015 5.082 5.009 5.034 222,459 +0.02(+0.49%)
Mar 26, 2013 5.087 5.114 4.990 5.009 346,596 -0.07(-1.34%)
Mar 25, 2013 5.207 5.207 5.058 5.077 220,549 -0.06(-1.24%)
Mar 22, 2013 5.128 5.190 5.106 5.141 194,468 +0.03(+0.61%)
Mar 21, 2013 5.056 5.135 5.052 5.110 189,483 +0.05(+1.06%)
Mar 20, 2013 5.091 5.126 5.017 5.056 404,741 +0.04(+0.78%)
Mar 19, 2013 5.073 5.164 5.007 5.017 266,245 -0.02(-0.49%)
Mar 18, 2013 5.089 5.137 5.042 5.042 193,081 -0.02(-0.45%)
Mar 15, 2013 5.182 5.209 5.048 5.064 274,678 -0.09(-1.72%)
Mar 14, 2013 5.275 5.285 5.118 5.153 418,334 -0.10(-1.92%)
Mar 13, 2013 5.361 5.407 5.223 5.254 256,634 -0.05(-1.01%)
Mar 12, 2013 5.351 5.401 5.294 5.308 147,918 -0.00(-0.04%)
Mar 11, 2013 5.312 5.351 5.289 5.310 118,045 +0.00(+0.00%)
Mar 08, 2013 5.372 5.390 5.290 5.310 281,046 -0.06(-1.15%)
Mar 07, 2013 5.471 5.473 5.345 5.372 285,759 -0.09(-1.62%)
Mar 06, 2013 5.460 5.460 5.378 5.460 187,684 +0.02(+0.38%)
Mar 05, 2013 5.469 5.469 5.341 5.440 309,052 +0.01(+0.27%)
Mar 04, 2013 5.392 5.446 5.363 5.425 279,121 +0.05(+0.92%)
Mar 01, 2013 5.328 5.394 5.320 5.376 168,145 -0.01(-0.15%)
Feb 28, 2013 5.390 5.454 5.304 5.384 376,241 -0.01(-0.27%)
Feb 27, 2013 5.320 5.415 5.227 5.399 239,365 +0.08(+1.43%)
Feb 26, 2013 5.194 5.322 5.194 5.322 238,458 +0.08(+1.49%)
Feb 22, 2013 5.415 5.429 5.209 5.244 262,021 -0.11(-1.97%)
Feb 21, 2013 5.465 5.465 5.289 5.349 393,219 -0.12(-2.11%)
Feb 20, 2013 5.413 5.465 5.394 5.465 214,749 +0.05(+0.95%)
Feb 19, 2013 5.392 5.452 5.368 5.413 317,979 +0.02(+0.46%)
Feb 15, 2013 5.297 5.388 5.283 5.388 195,225 +0.08(+1.55%)
Feb 14, 2013 5.295 5.310 5.258 5.306 289,901 +0.07(+1.26%)
Feb 13, 2013 5.283 5.283 5.211 5.240 158,912 -0.05(-0.90%)
Feb 12, 2013 5.287 5.287 5.250 5.287 222,876 +0.04(+0.75%)
Feb 11, 2013 5.291 5.291 5.207 5.248 215,311 -0.01(-0.12%)
Feb 08, 2013 5.248 5.269 5.196 5.254 272,705 +0.01(+0.24%)
Feb 07, 2013 5.246 5.295 5.217 5.242 285,420 -0.01(-0.27%)
Feb 06, 2013 5.219 5.260 5.205 5.256 277,874 +0.03(+0.59%)
Feb 04, 2013 5.248 5.250 5.168 5.225 290,090 -0.02(-0.47%)
Feb 01, 2013 5.279 5.297 5.215 5.250 263,913 -0.01(-0.13%)
Jan 31, 2013 5.306 5.339 5.207 5.257 359,273 -0.06(-1.07%)
Jan 30, 2013 5.341 5.386 5.264 5.314 235,776 +0.02(+0.35%)
Jan 29, 2013 5.304 5.366 5.276 5.295 282,496 +0.00(+0.08%)
Jan 28, 2013 5.347 5.347 5.258 5.291 327,654 -0.06(-1.21%)
Jan 25, 2013 5.380 5.419 5.308 5.356 311,801 -0.01(-0.10%)
Jan 24, 2013 5.361 5.368 5.326 5.361 199,245 +0.03(+0.50%)
Jan 23, 2013 5.328 5.388 5.295 5.335 400,823 +0.01(+0.12%)
Jan 22, 2013 5.291 5.347 5.259 5.328 295,046 +0.07(+1.25%)
Jan 18, 2013 5.330 5.330 5.240 5.262 281,972 -0.07(-1.35%)
Jan 17, 2013 5.260 5.357 5.236 5.335 265,198 +0.09(+1.77%)
Jan 16, 2013 5.281 5.281 5.227 5.242 173,373 -0.06(-1.17%)
Jan 15, 2013 5.246 5.328 5.207 5.304 473,065 +0.07(+1.42%)
Jan 14, 2013 5.271 5.275 5.213 5.229 136,071 -0.03(-0.51%)
Jan 11, 2013 5.258 5.285 5.217 5.256 159,586 +0.00(+0.00%)
Jan 10, 2013 5.196 5.291 5.196 5.256 499,262 +0.05(+0.99%)
Jan 09, 2013 5.199 5.205 5.155 5.205 142,011 -0.00(-0.04%)
Jan 08, 2013 5.176 5.207 5.161 5.207 267,695 +0.03(+0.64%)
Jan 07, 2013 5.170 5.176 5.155 5.174 200,763 +0.00(+0.04%)
Jan 04, 2013 5.137 5.174 5.137 5.172 255,504 +0.04(+0.72%)
Jan 03, 2013 5.161 5.172 5.102 5.135 315,860 -0.03(-0.52%)
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.