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 (%)
Apr 29, 2011 5.160 5.166 5.139 5.158 120,238 +0.01(+0.16%)
Apr 28, 2011 5.151 5.162 5.097 5.149 259,818 -0.00(-0.04%)
Apr 27, 2011 5.133 5.151 5.102 5.151 140,590 +0.03(+0.57%)
Apr 26, 2011 5.097 5.131 5.095 5.122 370,970 -0.01(-0.20%)
Apr 25, 2011 5.083 5.133 5.062 5.133 465,949 +0.06(+1.27%)
Apr 21, 2011 5.145 5.147 5.043 5.068 326,176 -0.08(-1.49%)
Apr 20, 2011 5.124 5.145 5.089 5.145 261,858 +0.04(+0.73%)
Apr 19, 2011 5.133 5.139 5.108 5.108 265,350 -0.01(-0.27%)
Apr 18, 2011 5.102 5.124 5.033 5.121 137,372 +0.02(+0.39%)
Apr 15, 2011 5.102 5.102 5.054 5.102 131,470 +0.00(+0.00%)
Apr 14, 2011 5.056 5.102 5.029 5.102 454,053 +0.02(+0.41%)
Apr 13, 2011 5.122 5.141 5.070 5.081 344,557 -0.04(-0.73%)
Apr 12, 2011 5.102 5.118 5.064 5.118 347,991 +0.02(+0.45%)
Apr 11, 2011 5.116 5.116 5.054 5.095 300,614 -0.00(-0.08%)
Apr 08, 2011 5.112 5.124 5.068 5.099 176,201 -0.00(-0.08%)
Apr 07, 2011 5.056 5.110 5.056 5.104 420,814 +0.05(+0.95%)
Apr 06, 2011 5.062 5.078 5.033 5.056 163,906 +0.03(+0.54%)
Apr 05, 2011 5.070 5.070 5.004 5.029 162,621 -0.03(-0.54%)
Apr 04, 2011 5.029 5.075 4.989 5.056 527,059 +0.04(+0.83%)
Apr 01, 2011 4.912 5.014 4.912 5.014 295,309 +0.09(+1.86%)
Mar 31, 2011 4.904 4.929 4.885 4.923 209,762 +0.04(+0.77%)
Mar 30, 2011 4.869 4.902 4.869 4.885 173,329 +0.01(+0.23%)
Mar 29, 2011 4.885 4.896 4.844 4.874 330,703 -0.00(-0.05%)
Mar 28, 2011 4.848 4.902 4.840 4.876 251,804 +0.04(+0.76%)
Mar 25, 2011 4.846 4.885 4.781 4.840 426,774 +0.02(+0.47%)
Mar 24, 2011 4.806 4.831 4.773 4.817 745,659 +0.01(+0.22%)
Mar 23, 2011 4.894 4.904 4.781 4.806 472,308 -0.07(-1.53%)
Mar 22, 2011 4.885 4.902 4.817 4.881 240,490 +0.04(+0.73%)
Mar 21, 2011 4.869 4.885 4.750 4.846 749,031 -0.03(-0.66%)
Mar 18, 2011 4.927 4.927 4.848 4.878 154,901 -0.01(-0.24%)
Mar 17, 2011 4.844 4.923 4.844 4.890 162,886 +0.07(+1.38%)
Mar 16, 2011 4.977 4.977 4.811 4.823 317,196 -0.14(-2.81%)
Mar 15, 2011 4.871 4.970 4.871 4.962 615,492 +0.01(+0.29%)
Mar 14, 2011 4.931 4.987 4.931 4.948 128,242 +0.03(+0.63%)
Mar 11, 2011 5.000 5.045 4.917 4.917 408,813 -0.07(-1.34%)
Mar 10, 2011 4.958 4.989 4.921 4.983 179,982 -0.00(-0.04%)
Mar 09, 2011 5.010 5.010 4.937 4.985 289,695 -0.00(-0.00%)
Mar 08, 2011 4.923 5.008 4.921 4.985 232,919 +0.04(+0.80%)
Mar 07, 2011 5.058 5.060 4.939 4.946 222,938 -0.09(-1.73%)
Mar 04, 2011 5.052 5.058 5.020 5.033 153,010 +0.00(+0.04%)
Mar 03, 2011 5.041 5.083 5.012 5.031 168,249 +0.00(+0.00%)
Mar 02, 2011 5.093 5.102 4.989 5.031 352,344 -0.04(-0.74%)
Mar 01, 2011 5.120 5.120 5.058 5.068 121,190 -0.04(-0.73%)
Feb 28, 2011 5.102 5.118 5.087 5.106 193,758 +0.01(+0.20%)
Feb 25, 2011 5.045 5.095 5.033 5.095 102,651 +0.05(+1.03%)
Feb 24, 2011 5.039 5.058 5.002 5.043 107,048 -0.01(-0.16%)
Feb 23, 2011 5.027 5.064 4.968 5.052 275,014 +0.03(+0.54%)
Feb 22, 2011 5.077 5.079 4.989 5.025 176,513 -0.05(-0.94%)
Feb 18, 2011 5.087 5.097 5.039 5.072 141,591 +0.00(+0.04%)
Feb 17, 2011 5.050 5.081 5.037 5.070 166,720 +0.03(+0.66%)
Feb 16, 2011 5.068 5.086 5.016 5.037 189,785 -0.02(-0.49%)
Feb 15, 2011 5.000 5.085 5.000 5.062 238,268 -0.01(-0.16%)
Feb 14, 2011 5.085 5.085 5.025 5.070 196,919 -0.02(-0.32%)
Feb 11, 2011 5.075 5.095 5.036 5.087 229,273 -0.02(-0.37%)
Feb 10, 2011 5.137 5.137 5.095 5.106 149,229 -0.01(-0.20%)
Feb 09, 2011 5.106 5.133 5.102 5.116 131,556 +0.00(+0.04%)
Feb 08, 2011 5.147 5.147 5.104 5.114 100,078 -0.04(-0.69%)
Feb 07, 2011 5.145 5.171 5.083 5.149 255,417 -0.01(-0.12%)
Feb 04, 2011 5.156 5.176 5.143 5.156 321,506 -0.01(-0.16%)
Feb 03, 2011 5.083 5.195 5.083 5.164 736,995 +0.09(+1.85%)
Feb 02, 2011 5.091 5.091 5.045 5.070 398,913 -0.01(-0.29%)
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.