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 28, 2017 5.694 5.711 5.663 5.698 220,531 +0.00(+0.06%)
Apr 27, 2017 5.666 5.694 5.663 5.694 223,225 +0.02(+0.43%)
Apr 26, 2017 5.698 5.715 5.666 5.670 247,948 -0.04(-0.67%)
Apr 25, 2017 5.791 5.791 5.704 5.708 344,552 -0.03(-0.61%)
Apr 24, 2017 5.788 5.798 5.732 5.743 188,189 +0.04(+0.67%)
Apr 21, 2017 5.729 5.736 5.701 5.704 295,869 +0.01(+0.18%)
Apr 20, 2017 5.680 5.715 5.680 5.694 203,370 +0.03(+0.61%)
Apr 19, 2017 5.673 5.689 5.649 5.659 173,702 +0.00(+0.00%)
Apr 18, 2017 5.628 5.711 5.621 5.659 139,161 +0.03(+0.56%)
Apr 17, 2017 5.618 5.632 5.600 5.628 124,193 +0.03(+0.50%)
Apr 13, 2017 5.649 5.649 5.513 5.600 270,797 -0.02(-0.43%)
Apr 12, 2017 5.649 5.672 5.611 5.625 255,070 -0.03(-0.61%)
Apr 11, 2017 5.597 5.666 5.573 5.659 503,181 +0.07(+1.17%)
Apr 10, 2017 5.580 5.604 5.563 5.594 317,775 +0.02(+0.37%)
Apr 07, 2017 5.536 5.573 5.527 5.573 308,308 +0.06(+1.12%)
Apr 06, 2017 5.525 5.577 5.505 5.512 322,341 -0.02(-0.31%)
Apr 05, 2017 5.518 5.549 5.518 5.529 219,697 +0.02(+0.31%)
Apr 04, 2017 5.505 5.518 5.477 5.512 261,709 +0.01(+0.12%)
Apr 03, 2017 5.488 5.508 5.477 5.505 285,401 +0.07(+1.26%)
Mar 31, 2017 5.429 5.494 5.429 5.436 177,460 +0.00(+0.06%)
Mar 30, 2017 5.481 5.484 5.429 5.433 366,577 -0.04(-0.75%)
Mar 29, 2017 5.481 5.518 5.470 5.474 197,573 -0.01(-0.19%)
Mar 28, 2017 5.494 5.522 5.484 5.484 185,245 -0.01(-0.19%)
Mar 27, 2017 5.481 5.515 5.470 5.494 193,487 -0.00(-0.06%)
Mar 24, 2017 5.498 5.522 5.494 5.498 205,981 +0.01(+0.19%)
Mar 23, 2017 5.453 5.512 5.439 5.488 392,914 +0.05(+1.01%)
Mar 22, 2017 5.405 5.446 5.405 5.433 116,235 +0.02(+0.32%)
Mar 21, 2017 5.457 5.481 5.408 5.415 185,106 -0.04(-0.76%)
Mar 20, 2017 5.443 5.481 5.437 5.457 266,511 +0.02(+0.38%)
Mar 17, 2017 5.433 5.503 5.402 5.436 396,977 -0.01(-0.19%)
Mar 16, 2017 5.498 5.498 5.412 5.446 287,115 -0.05(-0.94%)
Mar 15, 2017 5.335 5.498 5.335 5.498 534,660 +0.15(+2.73%)
Mar 14, 2017 5.335 5.360 5.304 5.352 197,948 +0.00(+0.00%)
Mar 13, 2017 5.304 5.403 5.304 5.352 328,628 +0.01(+0.19%)
Mar 10, 2017 5.192 5.382 5.192 5.342 442,174 +0.15(+2.88%)
Mar 09, 2017 5.365 5.381 5.189 5.192 770,658 -0.19(-3.54%)
Mar 08, 2017 5.460 5.460 5.372 5.382 262,369 -0.07(-1.25%)
Mar 07, 2017 5.420 5.457 5.413 5.450 177,959 +0.03(+0.50%)
Mar 06, 2017 5.382 5.430 5.369 5.423 181,037 +0.05(+0.88%)
Mar 03, 2017 5.331 5.400 5.315 5.375 205,146 +0.04(+0.83%)
Mar 02, 2017 5.369 5.377 5.328 5.331 204,846 -0.04(-0.76%)
Mar 01, 2017 5.399 5.399 5.342 5.372 256,966 -0.00(-0.06%)
Feb 28, 2017 5.379 5.384 5.362 5.375 97,657 +0.00(+0.00%)
Feb 27, 2017 5.325 5.375 5.325 5.375 205,226 +0.02(+0.44%)
Feb 24, 2017 5.311 5.365 5.301 5.352 279,645 +0.00(+0.00%)
Feb 23, 2017 5.335 5.382 5.333 5.352 258,055 +0.04(+0.83%)
Feb 22, 2017 5.274 5.311 5.274 5.308 154,250 +0.02(+0.32%)
Feb 21, 2017 5.314 5.325 5.267 5.291 321,668 -0.01(-0.19%)
Feb 17, 2017 5.301 5.301 5.301 0 -0.03(-0.64%)
Feb 16, 2017 5.362 5.362 5.308 5.335 215,959 -0.02(-0.32%)
Feb 15, 2017 5.325 5.374 5.325 5.352 168,485 +0.00(+0.00%)
Feb 14, 2017 5.328 5.362 5.321 5.352 199,219 +0.01(+0.25%)
Feb 13, 2017 5.328 5.359 5.304 5.338 168,506 +0.04(+0.71%)
Feb 10, 2017 5.287 5.345 5.284 5.301 216,603 +0.03(+0.65%)
Feb 09, 2017 5.260 5.311 5.257 5.267 228,943 +0.01(+0.13%)
Feb 08, 2017 5.284 5.291 5.253 5.260 237,595 -0.03(-0.64%)
Feb 07, 2017 5.223 5.324 5.223 5.294 439,799 +0.05(+1.03%)
Feb 06, 2017 5.237 5.276 5.210 5.240 453,204 +0.00(+0.06%)
Feb 03, 2017 5.244 5.257 5.220 5.237 251,108 +0.00(+0.06%)
Feb 02, 2017 5.223 5.257 5.200 5.233 396,236 +0.00(+0.00%)
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.