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 )

5.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2020 3.368 3.591 3.296 3.351 562,784 +0.04(+1.35%)
Apr 29, 2020 3.190 3.418 3.184 3.307 405,894 +0.16(+5.13%)
Apr 28, 2020 3.140 3.184 3.095 3.145 276,971 -0.01(-0.35%)
Apr 27, 2020 3.229 3.290 2.967 3.157 755,101 -0.09(-2.74%)
Apr 24, 2020 3.385 3.452 3.184 3.246 539,422 -0.19(-5.66%)
Apr 23, 2020 3.524 3.557 3.346 3.440 801,452 -0.43(-11.21%)
Apr 22, 2020 3.875 3.953 3.836 3.875 297,215 -0.03(-0.85%)
Apr 21, 2020 4.042 4.042 3.819 3.908 368,326 -0.22(-5.26%)
Apr 20, 2020 4.120 4.214 4.064 4.125 292,071 -0.09(-2.24%)
Apr 17, 2020 4.303 4.420 4.103 4.220 531,698 -0.08(-1.94%)
Apr 16, 2020 4.118 4.287 4.118 4.303 763,527 +0.16(+3.81%)
Apr 15, 2020 4.194 4.276 4.102 4.145 370,177 -0.25(-5.58%)
Apr 14, 2020 4.314 4.445 4.282 4.391 419,419 +0.22(+5.36%)
Apr 13, 2020 4.124 4.213 4.009 4.167 317,566 +0.04(+1.06%)
Apr 09, 2020 3.906 4.222 3.890 4.124 524,115 +0.22(+5.58%)
Apr 08, 2020 3.704 3.955 3.405 3.906 522,960 +0.22(+6.06%)
Apr 07, 2020 3.759 4.075 3.650 3.682 510,062 +0.11(+3.05%)
Apr 06, 2020 3.377 3.633 3.339 3.573 186,744 +0.29(+8.97%)
Apr 03, 2020 3.432 3.644 3.279 3.279 239,202 -0.21(-5.94%)
Apr 02, 2020 3.437 3.655 3.361 3.486 232,156 +0.04(+1.27%)
Apr 01, 2020 3.878 3.917 3.345 3.443 625,619 -0.60(-14.94%)
Mar 31, 2020 4.058 4.140 3.977 4.047 295,871 -0.11(-2.62%)
Mar 30, 2020 4.173 4.265 4.073 4.156 239,235 -0.12(-2.80%)
Mar 27, 2020 4.292 4.352 3.971 4.276 245,627 -0.17(-3.80%)
Mar 26, 2020 4.178 4.696 4.091 4.445 528,998 +0.48(+12.09%)
Mar 25, 2020 3.399 4.042 3.399 3.966 337,414 +0.58(+17.23%)
Mar 24, 2020 3.268 3.541 3.236 3.383 271,914 +0.33(+10.89%)
Mar 23, 2020 3.454 3.579 3.001 3.050 445,377 -0.56(-15.54%)
Mar 20, 2020 3.432 3.987 3.391 3.612 487,767 +0.40(+12.37%)
Mar 19, 2020 2.653 3.486 1.885 3.214 847,697 +0.53(+19.92%)
Mar 18, 2020 3.361 3.464 2.642 2.680 1,047,405 -0.95(-26.24%)
Mar 17, 2020 3.470 3.699 3.280 3.633 384,542 +0.16(+4.71%)
Mar 16, 2020 3.459 3.797 3.454 3.470 568,649 -0.75(-17.70%)
Mar 13, 2020 4.331 4.374 4.156 4.216 480,974 +0.06(+1.44%)
Mar 12, 2020 4.982 4.982 3.471 4.156 1,401,240 -1.31(-23.98%)
Mar 11, 2020 5.904 5.973 5.393 5.467 515,605 -0.62(-10.24%)
Mar 10, 2020 5.941 6.091 5.819 6.091 200,151 +0.28(+4.77%)
Mar 09, 2020 6.059 6.075 5.339 5.813 507,590 -0.65(-10.06%)
Mar 06, 2020 6.448 6.575 6.341 6.464 289,947 -0.17(-2.57%)
Mar 05, 2020 6.698 6.741 6.555 6.634 247,671 -0.15(-2.28%)
Mar 04, 2020 6.666 6.815 6.575 6.789 221,602 +0.27(+4.17%)
Mar 03, 2020 6.639 6.725 6.511 6.517 384,596 -0.05(-0.81%)
Mar 02, 2020 5.995 6.570 5.995 6.570 541,650 +0.60(+9.99%)
Feb 28, 2020 6.059 6.133 5.616 5.973 1,100,862 -0.33(-5.16%)
Feb 27, 2020 6.645 6.645 6.133 6.298 747,850 -0.43(-6.34%)
Feb 26, 2020 6.661 6.879 6.613 6.725 340,477 +0.01(+0.16%)
Feb 25, 2020 6.948 6.975 6.661 6.714 482,849 -0.19(-2.78%)
Feb 24, 2020 6.980 7.007 6.869 6.906 620,679 -0.19(-2.70%)
Feb 21, 2020 7.114 7.122 7.034 7.098 158,392 -0.02(-0.22%)
Feb 20, 2020 7.007 7.119 7.007 7.114 138,557 +0.11(+1.60%)
Feb 19, 2020 7.039 7.082 6.998 7.002 151,011 -0.03(-0.45%)
Feb 18, 2020 7.114 7.124 7.028 7.034 262,238 -0.10(-1.35%)
Feb 14, 2020 7.012 7.130 7.012 7.130 219,759 +0.13(+1.90%)
Feb 13, 2020 7.183 7.236 6.996 6.996 449,262 -0.25(-3.46%)
Feb 12, 2020 7.194 7.248 7.184 7.247 422,010 +0.04(+0.51%)
Feb 11, 2020 7.184 7.216 7.168 7.210 247,694 +0.02(+0.29%)
Feb 10, 2020 7.205 7.215 7.142 7.189 232,490 -0.01(-0.07%)
Feb 07, 2020 7.163 7.205 7.126 7.194 168,922 +0.00(+0.00%)
Feb 06, 2020 7.157 7.210 7.105 7.194 277,812 +0.14(+1.94%)
Feb 05, 2020 7.021 7.057 6.999 7.057 205,637 +0.06(+0.83%)
Feb 04, 2020 6.989 7.015 6.957 6.999 290,537 +0.16(+2.31%)
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.