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 )

5.040 -0.140 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 31, 2017 5.387 5.452 5.387 5.394 178,847 +0.00(+0.06%)
Mar 30, 2017 5.438 5.441 5.387 5.390 369,441 -0.04(-0.75%)
Mar 29, 2017 5.438 5.476 5.428 5.431 199,117 -0.01(-0.19%)
Mar 28, 2017 5.452 5.480 5.442 5.442 186,693 -0.01(-0.19%)
Mar 27, 2017 5.438 5.472 5.428 5.452 194,999 -0.00(-0.06%)
Mar 24, 2017 5.455 5.479 5.452 5.455 207,590 +0.01(+0.19%)
Mar 23, 2017 5.411 5.469 5.397 5.445 395,984 +0.05(+1.01%)
Mar 22, 2017 5.363 5.404 5.363 5.390 117,143 +0.02(+0.32%)
Mar 21, 2017 5.414 5.438 5.367 5.373 186,552 -0.04(-0.76%)
Mar 20, 2017 5.401 5.438 5.395 5.414 268,593 +0.02(+0.38%)
Mar 17, 2017 5.390 5.460 5.360 5.394 400,079 -0.01(-0.19%)
Mar 16, 2017 5.455 5.455 5.370 5.404 289,359 -0.05(-0.94%)
Mar 15, 2017 5.293 5.455 5.293 5.455 538,837 +0.14(+2.73%)
Mar 14, 2017 5.293 5.319 5.263 5.310 199,494 +0.00(+0.00%)
Mar 13, 2017 5.263 5.361 5.263 5.310 331,195 +0.01(+0.19%)
Mar 10, 2017 5.152 5.341 5.152 5.300 445,629 +0.15(+2.88%)
Mar 09, 2017 5.324 5.339 5.148 5.152 776,679 -0.19(-3.54%)
Mar 08, 2017 5.418 5.418 5.330 5.341 264,419 -0.07(-1.25%)
Mar 07, 2017 5.378 5.415 5.371 5.408 179,349 +0.03(+0.50%)
Mar 06, 2017 5.341 5.388 5.328 5.381 182,452 +0.05(+0.88%)
Mar 03, 2017 5.290 5.358 5.273 5.334 206,749 +0.04(+0.83%)
Mar 02, 2017 5.327 5.335 5.287 5.290 206,446 -0.04(-0.76%)
Mar 01, 2017 5.357 5.357 5.300 5.330 258,974 -0.00(-0.06%)
Feb 28, 2017 5.337 5.343 5.320 5.334 98,419 +0.00(+0.00%)
Feb 27, 2017 5.283 5.334 5.283 5.334 206,829 +0.02(+0.44%)
Feb 24, 2017 5.270 5.324 5.260 5.310 281,830 +0.00(+0.00%)
Feb 23, 2017 5.293 5.341 5.292 5.310 260,071 +0.04(+0.83%)
Feb 22, 2017 5.233 5.270 5.233 5.266 155,455 +0.02(+0.32%)
Feb 21, 2017 5.273 5.283 5.226 5.250 324,181 -0.01(-0.19%)
Feb 17, 2017 5.260 5.260 5.260 0 -0.03(-0.64%)
Feb 16, 2017 5.320 5.320 5.266 5.293 217,646 -0.02(-0.32%)
Feb 15, 2017 5.283 5.333 5.283 5.310 169,802 +0.00(+0.00%)
Feb 14, 2017 5.287 5.320 5.280 5.310 200,775 +0.01(+0.25%)
Feb 13, 2017 5.287 5.317 5.263 5.297 169,822 +0.04(+0.71%)
Feb 10, 2017 5.246 5.303 5.243 5.260 218,295 +0.03(+0.65%)
Feb 09, 2017 5.219 5.270 5.216 5.226 230,732 +0.01(+0.13%)
Feb 08, 2017 5.243 5.250 5.212 5.219 239,452 -0.03(-0.64%)
Feb 07, 2017 5.183 5.283 5.183 5.253 443,235 +0.05(+1.03%)
Feb 06, 2017 5.196 5.236 5.170 5.200 456,745 +0.00(+0.06%)
Feb 03, 2017 5.203 5.216 5.180 5.196 253,070 +0.00(+0.06%)
Feb 02, 2017 5.183 5.216 5.160 5.193 399,332 +0.00(+0.00%)
Feb 01, 2017 5.206 5.206 5.160 5.193 311,173 +0.00(+0.00%)
Jan 31, 2017 5.150 5.220 5.140 5.193 404,228 +0.02(+0.39%)
Jan 30, 2017 5.130 5.183 5.103 5.173 391,768 +0.05(+0.91%)
Jan 27, 2017 5.090 5.140 5.083 5.126 238,390 +0.04(+0.79%)
Jan 26, 2017 5.103 5.140 5.075 5.086 361,640 +0.01(+0.26%)
Jan 25, 2017 5.116 5.116 5.070 5.073 155,613 -0.03(-0.52%)
Jan 24, 2017 5.100 5.130 5.076 5.100 303,264 -0.02(-0.33%)
Jan 23, 2017 5.020 5.140 5.000 5.116 325,829 +0.13(+2.62%)
Jan 20, 2017 5.016 5.020 4.970 4.985 298,638 -0.03(-0.55%)
Jan 19, 2017 5.050 5.067 5.010 5.013 95,521 -0.04(-0.79%)
Jan 18, 2017 5.050 5.077 5.043 5.053 139,418 -0.00(-0.07%)
Jan 17, 2017 5.046 5.076 5.014 5.056 202,756 +0.01(+0.20%)
Jan 13, 2017 5.046 5.046 5.046 0 +0.09(+1.75%)
Jan 12, 2017 5.010 5.040 4.956 4.960 331,121 -0.07(-1.33%)
Jan 11, 2017 5.090 5.109 5.023 5.026 302,499 -0.06(-1.18%)
Jan 10, 2017 5.073 5.129 5.063 5.086 320,101 -0.00(-0.06%)
Jan 09, 2017 5.034 5.132 5.027 5.090 655,736 +0.07(+1.31%)
Jan 06, 2017 5.014 5.040 4.966 5.024 556,556 +0.04(+0.86%)
Jan 05, 2017 4.968 5.001 4.968 4.981 362,673 -0.01(-0.13%)
Jan 04, 2017 4.915 4.996 4.895 4.987 297,798 +0.10(+2.02%)
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.