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 30, 2021 5.158 5.222 5.146 5.222 128,606 +0.06(+1.23%)
Apr 29, 2021 5.139 5.158 5.139 5.158 141,388 +0.02(+0.37%)
Apr 28, 2021 5.133 5.139 5.111 5.139 155,797 +0.04(+0.87%)
Apr 27, 2021 5.076 5.127 5.076 5.095 168,525 +0.03(+0.63%)
Apr 26, 2021 5.139 5.139 5.064 5.064 261,340 -0.07(-1.36%)
Apr 23, 2021 5.253 5.336 5.127 5.133 293,236 -0.09(-1.70%)
Apr 22, 2021 5.545 5.545 5.209 5.222 630,048 -0.42(-7.41%)
Apr 21, 2021 5.620 5.639 5.601 5.639 77,432 +0.02(+0.28%)
Apr 20, 2021 5.601 5.633 5.551 5.624 99,455 +0.04(+0.74%)
Apr 19, 2021 5.576 5.620 5.513 5.583 170,380 +0.01(+0.11%)
Apr 16, 2021 5.526 5.608 5.519 5.576 223,244 -0.01(-0.23%)
Apr 15, 2021 5.539 5.589 5.539 5.589 211,784 +0.05(+0.91%)
Apr 14, 2021 5.551 5.551 5.520 5.539 146,092 +0.03(+0.46%)
Apr 13, 2021 5.501 5.532 5.488 5.514 119,080 +0.03(+0.46%)
Apr 12, 2021 5.451 5.520 5.438 5.488 134,015 +0.06(+1.04%)
Apr 09, 2021 5.426 5.470 5.394 5.432 107,452 -0.01(-0.23%)
Apr 08, 2021 5.470 5.470 5.339 5.445 201,878 +0.00(+0.00%)
Apr 07, 2021 5.438 5.470 5.426 5.445 72,112 +0.02(+0.35%)
Apr 06, 2021 5.432 5.451 5.401 5.426 132,695 +0.03(+0.46%)
Apr 05, 2021 5.407 5.444 5.376 5.401 142,006 -0.01(-0.12%)
Apr 01, 2021 5.313 5.407 5.313 5.407 122,438 +0.13(+2.38%)
Mar 31, 2021 5.269 5.319 5.219 5.281 270,207 -0.01(-0.12%)
Mar 30, 2021 5.376 5.399 5.169 5.288 218,063 -0.09(-1.75%)
Mar 29, 2021 5.376 5.408 5.363 5.382 84,710 -0.01(-0.12%)
Mar 26, 2021 5.451 5.451 5.357 5.388 141,250 -0.01(-0.12%)
Mar 25, 2021 5.382 5.413 5.363 5.394 129,771 +0.02(+0.35%)
Mar 24, 2021 5.445 5.463 5.350 5.376 115,361 -0.04(-0.81%)
Mar 23, 2021 5.476 5.476 5.357 5.419 174,807 -0.04(-0.80%)
Mar 22, 2021 5.488 5.507 5.463 5.463 72,479 -0.03(-0.57%)
Mar 19, 2021 5.401 5.507 5.401 5.495 84,176 +0.09(+1.74%)
Mar 18, 2021 5.488 5.551 5.401 5.401 123,820 -0.11(-2.05%)
Mar 17, 2021 5.545 5.560 5.501 5.514 83,210 -0.03(-0.45%)
Mar 16, 2021 5.507 5.564 5.488 5.539 104,493 +0.05(+0.91%)
Mar 15, 2021 5.551 5.551 5.470 5.488 149,362 -0.04(-0.79%)
Mar 12, 2021 5.539 5.614 5.482 5.532 157,352 -0.01(-0.23%)
Mar 11, 2021 5.501 5.564 5.470 5.545 202,175 +0.11(+2.06%)
Mar 10, 2021 5.396 5.433 5.365 5.433 77,422 +0.06(+1.04%)
Mar 09, 2021 5.327 5.433 5.327 5.377 105,603 +0.03(+0.58%)
Mar 08, 2021 5.390 5.458 5.321 5.346 210,949 -0.04(-0.81%)
Mar 05, 2021 5.445 5.495 5.327 5.390 124,994 -0.03(-0.57%)
Mar 04, 2021 5.545 5.580 5.396 5.421 152,957 -0.09(-1.69%)
Mar 03, 2021 5.557 5.595 5.495 5.514 277,791 +0.01(+0.23%)
Mar 02, 2021 5.477 5.564 5.427 5.501 131,848 +0.05(+0.91%)
Mar 01, 2021 5.402 5.501 5.402 5.452 162,225 +0.06(+1.15%)
Feb 26, 2021 5.340 5.414 5.247 5.390 140,920 +0.09(+1.64%)
Feb 25, 2021 5.526 5.595 5.284 5.302 247,063 -0.19(-3.51%)
Feb 24, 2021 5.464 5.532 5.427 5.495 196,239 +0.06(+1.03%)
Feb 23, 2021 5.414 5.439 5.346 5.439 105,556 +0.01(+0.11%)
Feb 22, 2021 5.383 5.489 5.383 5.433 154,955 -0.10(-1.80%)
Feb 19, 2021 5.414 5.595 5.377 5.532 209,610 +0.16(+2.89%)
Feb 18, 2021 5.408 5.414 5.352 5.377 74,830 -0.03(-0.57%)
Feb 17, 2021 5.414 5.414 5.377 5.408 58,470 +0.00(+0.00%)
Feb 16, 2021 5.340 5.421 5.340 5.408 99,977 +0.07(+1.28%)
Feb 12, 2021 5.346 5.372 5.340 5.340 65,473 -0.01(-0.12%)
Feb 11, 2021 5.383 5.414 5.334 5.346 123,844 -0.05(-0.92%)
Feb 10, 2021 5.402 5.531 5.365 5.396 345,775 +0.01(+0.11%)
Feb 09, 2021 5.334 5.445 5.317 5.390 167,138 +0.09(+1.74%)
Feb 08, 2021 5.260 5.420 5.248 5.297 331,022 +0.05(+0.94%)
Feb 05, 2021 5.229 5.260 5.205 5.248 227,128 +0.05(+0.95%)
Feb 04, 2021 5.174 5.212 5.156 5.199 230,222 +0.06(+1.20%)
Feb 03, 2021 5.131 5.168 5.119 5.137 150,685 +0.04(+0.72%)
Feb 02, 2021 5.100 5.211 5.088 5.100 243,790 +0.02(+0.36%)
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.