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 )

5.180 -0.010 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2019 6.181 6.181 6.143 6.171 214,812 -0.01(-0.15%)
Apr 29, 2019 6.181 6.190 6.143 6.181 217,672 +0.03(+0.45%)
Apr 26, 2019 6.199 6.214 6.143 6.153 198,205 -0.04(-0.60%)
Apr 25, 2019 6.009 6.201 5.983 6.190 818,779 +0.28(+4.79%)
Apr 24, 2019 5.930 6.018 5.875 5.907 324,746 +0.00(+0.00%)
Apr 23, 2019 5.833 5.969 5.805 5.907 296,732 +0.07(+1.27%)
Apr 22, 2019 6.000 6.005 5.805 5.833 766,633 -0.16(-2.71%)
Apr 18, 2019 5.995 6.028 5.981 5.995 337,747 +0.01(+0.23%)
Apr 17, 2019 6.120 6.120 5.981 5.981 541,681 -0.15(-2.49%)
Apr 16, 2019 6.190 6.213 6.083 6.134 328,857 -0.03(-0.53%)
Apr 15, 2019 6.348 6.352 6.167 6.167 484,059 -0.19(-3.06%)
Apr 12, 2019 6.375 6.375 6.348 6.361 229,047 +0.00(+0.00%)
Apr 11, 2019 6.296 6.389 6.278 6.361 266,917 +0.04(+0.59%)
Apr 10, 2019 6.292 6.370 6.237 6.324 481,739 +0.04(+0.66%)
Apr 09, 2019 6.338 6.379 6.219 6.283 416,919 -0.05(-0.87%)
Apr 08, 2019 6.265 6.384 6.242 6.338 494,296 +0.07(+1.17%)
Apr 05, 2019 6.224 6.288 6.205 6.265 307,459 +0.06(+1.03%)
Apr 04, 2019 6.150 6.224 6.150 6.201 424,082 +0.05(+0.82%)
Apr 03, 2019 6.118 6.191 6.105 6.150 384,233 +0.04(+0.67%)
Apr 02, 2019 6.054 6.114 6.054 6.109 172,125 +0.05(+0.91%)
Apr 01, 2019 5.981 6.063 5.981 6.054 213,755 +0.09(+1.46%)
Mar 29, 2019 6.013 6.031 5.967 5.967 170,665 -0.04(-0.61%)
Mar 28, 2019 6.027 6.029 5.990 6.004 187,987 -0.02(-0.30%)
Mar 27, 2019 6.031 6.041 5.995 6.022 137,386 -0.00(-0.08%)
Mar 26, 2019 6.013 6.027 5.966 6.027 141,835 +0.08(+1.39%)
Mar 25, 2019 5.949 5.972 5.908 5.944 131,786 -0.00(-0.08%)
Mar 22, 2019 6.041 6.062 5.944 5.949 338,708 -0.09(-1.52%)
Mar 21, 2019 5.981 6.063 5.981 6.041 195,166 +0.07(+1.15%)
Mar 20, 2019 5.981 6.013 5.949 5.972 237,353 +0.01(+0.23%)
Mar 19, 2019 5.967 5.977 5.931 5.958 100,498 +0.03(+0.46%)
Mar 18, 2019 6.022 6.041 5.931 5.931 211,758 -0.08(-1.41%)
Mar 15, 2019 6.063 6.086 6.009 6.015 238,188 -0.00(-0.04%)
Mar 14, 2019 6.054 6.076 6.013 6.018 267,374 -0.02(-0.37%)
Mar 13, 2019 6.049 6.058 6.009 6.040 317,188 +0.00(+0.00%)
Mar 12, 2019 6.045 6.058 6.022 6.040 239,289 +0.05(+0.91%)
Mar 11, 2019 5.936 6.013 5.936 5.986 288,879 +0.11(+1.84%)
Mar 08, 2019 5.778 5.878 5.742 5.878 322,744 +0.02(+0.31%)
Mar 07, 2019 5.959 5.959 5.833 5.860 473,820 -0.14(-2.33%)
Mar 06, 2019 6.113 6.149 5.986 6.000 425,273 -0.12(-1.99%)
Mar 05, 2019 6.117 6.149 6.117 6.122 230,304 -0.01(-0.22%)
Mar 04, 2019 6.140 6.162 6.117 6.135 187,913 +0.00(+0.00%)
Mar 01, 2019 6.171 6.187 6.131 6.135 237,904 -0.00(-0.07%)
Feb 28, 2019 6.171 6.207 6.126 6.140 310,667 -0.02(-0.29%)
Feb 27, 2019 6.122 6.171 6.116 6.158 152,464 +0.03(+0.44%)
Feb 26, 2019 6.117 6.146 6.072 6.131 222,750 +0.01(+0.22%)
Feb 25, 2019 6.140 6.167 6.099 6.117 312,020 +0.01(+0.22%)
Feb 22, 2019 6.090 6.113 6.054 6.103 302,586 +0.06(+0.97%)
Feb 21, 2019 6.022 6.076 5.995 6.045 166,382 +0.03(+0.45%)
Feb 20, 2019 6.045 6.072 6.000 6.018 198,603 +0.01(+0.15%)
Feb 19, 2019 5.995 6.048 5.959 6.009 375,435 -0.01(-0.15%)
Feb 15, 2019 6.058 6.081 6.013 6.018 143,983 -0.04(-0.60%)
Feb 14, 2019 6.045 6.094 6.014 6.054 331,236 -0.05(-0.74%)
Feb 13, 2019 6.028 6.148 6.028 6.099 441,606 +0.08(+1.33%)
Feb 12, 2019 6.014 6.109 5.978 6.019 288,386 +0.04(+0.60%)
Feb 11, 2019 5.934 6.014 5.890 5.983 321,621 +0.07(+1.13%)
Feb 08, 2019 5.841 5.943 5.827 5.916 309,984 +0.00(+0.00%)
Feb 07, 2019 5.947 5.974 5.746 5.916 470,155 -0.04(-0.75%)
Feb 06, 2019 5.965 6.059 5.923 5.961 443,965 +0.04(+0.75%)
Feb 05, 2019 5.845 5.949 5.845 5.916 366,857 +0.09(+1.53%)
Feb 04, 2019 5.734 5.832 5.734 5.827 303,230 +0.10(+1.71%)
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.