Skip to main content

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

Historical Prices

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.