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 )

5.320 -0.080 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 5.158 5.164 5.137 5.156 120,277 +0.01(+0.16%)
Apr 28, 2011 5.150 5.160 5.096 5.148 259,904 -0.00(-0.04%)
Apr 27, 2011 5.131 5.150 5.100 5.150 140,636 +0.03(+0.57%)
Apr 26, 2011 5.096 5.129 5.094 5.121 371,092 -0.01(-0.20%)
Apr 25, 2011 5.081 5.131 5.060 5.131 466,102 +0.06(+1.27%)
Apr 21, 2011 5.144 5.146 5.042 5.067 326,283 -0.08(-1.49%)
Apr 20, 2011 5.123 5.144 5.087 5.144 261,944 +0.04(+0.73%)
Apr 19, 2011 5.131 5.137 5.106 5.106 265,437 -0.01(-0.27%)
Apr 18, 2011 5.100 5.123 5.031 5.120 137,417 +0.02(+0.39%)
Apr 15, 2011 5.100 5.100 5.052 5.100 131,513 +0.00(+0.00%)
Apr 14, 2011 5.054 5.100 5.027 5.100 454,202 +0.02(+0.41%)
Apr 13, 2011 5.121 5.139 5.069 5.079 344,670 -0.04(-0.73%)
Apr 12, 2011 5.100 5.117 5.062 5.117 348,105 +0.02(+0.45%)
Apr 11, 2011 5.114 5.114 5.052 5.094 300,713 -0.00(-0.08%)
Apr 08, 2011 5.110 5.123 5.067 5.098 176,259 -0.00(-0.08%)
Apr 07, 2011 5.054 5.108 5.054 5.102 420,952 +0.05(+0.95%)
Apr 06, 2011 5.060 5.077 5.031 5.054 163,959 +0.03(+0.54%)
Apr 05, 2011 5.069 5.069 5.002 5.027 162,675 -0.03(-0.54%)
Apr 04, 2011 5.027 5.073 4.988 5.054 527,232 +0.04(+0.83%)
Apr 01, 2011 4.911 5.013 4.911 5.013 295,406 +0.09(+1.86%)
Mar 31, 2011 4.902 4.927 4.884 4.921 209,831 +0.04(+0.77%)
Mar 30, 2011 4.867 4.900 4.867 4.884 173,386 +0.01(+0.23%)
Mar 29, 2011 4.884 4.894 4.842 4.872 330,811 -0.00(-0.05%)
Mar 28, 2011 4.846 4.900 4.838 4.875 251,887 +0.04(+0.76%)
Mar 25, 2011 4.844 4.884 4.780 4.838 426,914 +0.02(+0.47%)
Mar 24, 2011 4.805 4.830 4.772 4.815 745,903 +0.01(+0.22%)
Mar 23, 2011 4.892 4.902 4.780 4.805 472,463 -0.07(-1.53%)
Mar 22, 2011 4.884 4.900 4.815 4.880 240,569 +0.04(+0.73%)
Mar 21, 2011 4.867 4.884 4.749 4.844 749,276 -0.03(-0.66%)
Mar 18, 2011 4.925 4.925 4.846 4.876 154,952 -0.01(-0.24%)
Mar 17, 2011 4.842 4.921 4.842 4.888 162,939 +0.07(+1.38%)
Mar 16, 2011 4.975 4.975 4.809 4.821 317,300 -0.14(-2.81%)
Mar 15, 2011 4.869 4.969 4.869 4.961 615,694 +0.01(+0.29%)
Mar 14, 2011 4.929 4.986 4.929 4.946 128,284 +0.03(+0.63%)
Mar 11, 2011 4.998 5.044 4.915 4.915 408,947 -0.07(-1.33%)
Mar 10, 2011 4.956 4.988 4.919 4.981 180,041 -0.00(-0.04%)
Mar 09, 2011 5.008 5.008 4.936 4.984 289,790 -0.00(-0.00%)
Mar 08, 2011 4.921 5.006 4.919 4.984 232,995 +0.04(+0.80%)
Mar 07, 2011 5.056 5.058 4.938 4.944 223,011 -0.09(-1.73%)
Mar 04, 2011 5.050 5.056 5.019 5.031 153,061 +0.00(+0.04%)
Mar 03, 2011 5.040 5.081 5.011 5.029 168,305 +0.00(+0.00%)
Mar 02, 2011 5.092 5.100 4.988 5.029 352,460 -0.04(-0.74%)
Mar 01, 2011 5.119 5.119 5.057 5.067 121,230 -0.04(-0.73%)
Feb 28, 2011 5.100 5.117 5.085 5.104 193,822 +0.01(+0.20%)
Feb 25, 2011 5.044 5.094 5.031 5.094 102,685 +0.05(+1.03%)
Feb 24, 2011 5.038 5.056 5.000 5.042 107,083 -0.01(-0.16%)
Feb 23, 2011 5.025 5.062 4.967 5.050 275,104 +0.03(+0.54%)
Feb 22, 2011 5.075 5.077 4.988 5.023 176,571 -0.05(-0.94%)
Feb 18, 2011 5.085 5.096 5.038 5.071 141,637 +0.00(+0.04%)
Feb 17, 2011 5.048 5.079 5.035 5.069 166,774 +0.03(+0.66%)
Feb 16, 2011 5.067 5.084 5.015 5.035 189,847 -0.02(-0.49%)
Feb 15, 2011 4.998 5.083 4.998 5.060 238,346 -0.01(-0.16%)
Feb 14, 2011 5.083 5.083 5.023 5.069 196,983 -0.02(-0.32%)
Feb 11, 2011 5.073 5.094 5.034 5.085 229,348 -0.02(-0.37%)
Feb 10, 2011 5.135 5.135 5.094 5.104 149,278 -0.01(-0.20%)
Feb 09, 2011 5.104 5.131 5.100 5.114 131,600 +0.00(+0.04%)
Feb 08, 2011 5.146 5.146 5.102 5.112 100,111 -0.04(-0.69%)
Feb 07, 2011 5.144 5.170 5.081 5.148 255,501 -0.01(-0.12%)
Feb 04, 2011 5.154 5.175 5.141 5.154 321,611 -0.01(-0.16%)
Feb 03, 2011 5.081 5.193 5.081 5.162 737,237 +0.09(+1.85%)
Feb 02, 2011 5.089 5.089 5.044 5.069 399,044 -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.