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: 4:10 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 5.160 5.223 5.147 5.223 128,564 +0.06(+1.23%)
Apr 29, 2021 5.141 5.160 5.141 5.160 141,342 +0.02(+0.37%)
Apr 28, 2021 5.135 5.141 5.113 5.141 155,746 +0.04(+0.87%)
Apr 27, 2021 5.078 5.128 5.078 5.097 168,470 +0.03(+0.63%)
Apr 26, 2021 5.141 5.141 5.065 5.065 261,254 -0.07(-1.36%)
Apr 23, 2021 5.255 5.337 5.128 5.135 293,139 -0.09(-1.70%)
Apr 22, 2021 5.546 5.546 5.211 5.223 629,841 -0.42(-7.41%)
Apr 21, 2021 5.622 5.641 5.603 5.641 77,407 +0.02(+0.28%)
Apr 20, 2021 5.603 5.635 5.553 5.625 99,422 +0.04(+0.74%)
Apr 19, 2021 5.578 5.622 5.515 5.584 170,324 +0.01(+0.11%)
Apr 16, 2021 5.527 5.610 5.521 5.578 223,171 -0.01(-0.23%)
Apr 15, 2021 5.540 5.591 5.540 5.591 211,715 +0.05(+0.91%)
Apr 14, 2021 5.553 5.553 5.522 5.540 146,044 +0.03(+0.46%)
Apr 13, 2021 5.503 5.534 5.490 5.515 119,041 +0.03(+0.46%)
Apr 12, 2021 5.453 5.522 5.440 5.490 133,971 +0.06(+1.04%)
Apr 09, 2021 5.428 5.471 5.396 5.434 107,417 -0.01(-0.23%)
Apr 08, 2021 5.471 5.471 5.341 5.446 201,812 +0.00(+0.00%)
Apr 07, 2021 5.440 5.471 5.428 5.446 72,089 +0.02(+0.35%)
Apr 06, 2021 5.434 5.453 5.402 5.428 132,652 +0.03(+0.46%)
Apr 05, 2021 5.409 5.446 5.377 5.402 141,959 -0.01(-0.12%)
Apr 01, 2021 5.315 5.409 5.315 5.409 122,398 +0.13(+2.38%)
Mar 31, 2021 5.271 5.320 5.220 5.283 270,119 -0.01(-0.12%)
Mar 30, 2021 5.377 5.401 5.170 5.289 217,991 -0.09(-1.75%)
Mar 29, 2021 5.377 5.410 5.365 5.384 84,682 -0.01(-0.12%)
Mar 26, 2021 5.453 5.453 5.359 5.390 141,204 -0.01(-0.12%)
Mar 25, 2021 5.384 5.415 5.365 5.396 129,729 +0.02(+0.35%)
Mar 24, 2021 5.446 5.465 5.352 5.377 115,323 -0.04(-0.81%)
Mar 23, 2021 5.478 5.478 5.359 5.421 174,750 -0.04(-0.80%)
Mar 22, 2021 5.490 5.509 5.465 5.465 72,455 -0.03(-0.57%)
Mar 19, 2021 5.402 5.509 5.402 5.497 84,148 +0.09(+1.74%)
Mar 18, 2021 5.490 5.553 5.402 5.402 123,779 -0.11(-2.05%)
Mar 17, 2021 5.547 5.562 5.503 5.515 83,182 -0.03(-0.45%)
Mar 16, 2021 5.509 5.566 5.490 5.540 104,459 +0.05(+0.91%)
Mar 15, 2021 5.553 5.553 5.471 5.490 149,313 -0.04(-0.79%)
Mar 12, 2021 5.540 5.616 5.484 5.534 157,300 -0.01(-0.23%)
Mar 11, 2021 5.503 5.565 5.472 5.547 202,109 +0.11(+2.06%)
Mar 10, 2021 5.398 5.435 5.366 5.435 77,397 +0.06(+1.04%)
Mar 09, 2021 5.329 5.435 5.329 5.379 105,568 +0.03(+0.58%)
Mar 08, 2021 5.391 5.460 5.323 5.348 210,879 -0.04(-0.81%)
Mar 05, 2021 5.447 5.496 5.329 5.391 124,953 -0.03(-0.57%)
Mar 04, 2021 5.547 5.582 5.398 5.422 152,907 -0.09(-1.69%)
Mar 03, 2021 5.559 5.596 5.497 5.516 277,700 +0.01(+0.23%)
Mar 02, 2021 5.478 5.565 5.429 5.503 131,805 +0.05(+0.91%)
Mar 01, 2021 5.404 5.503 5.404 5.453 162,172 +0.06(+1.15%)
Feb 26, 2021 5.342 5.416 5.248 5.391 140,873 +0.09(+1.64%)
Feb 25, 2021 5.528 5.596 5.286 5.304 246,982 -0.19(-3.51%)
Feb 24, 2021 5.466 5.534 5.429 5.497 196,174 +0.06(+1.03%)
Feb 23, 2021 5.416 5.441 5.348 5.441 105,521 +0.01(+0.11%)
Feb 22, 2021 5.385 5.491 5.385 5.435 154,904 -0.10(-1.80%)
Feb 19, 2021 5.416 5.596 5.379 5.534 209,541 +0.16(+2.89%)
Feb 18, 2021 5.410 5.416 5.354 5.379 74,806 -0.03(-0.57%)
Feb 17, 2021 5.416 5.416 5.379 5.410 58,451 +0.00(+0.00%)
Feb 16, 2021 5.342 5.422 5.342 5.410 99,944 +0.07(+1.28%)
Feb 12, 2021 5.348 5.374 5.342 5.342 65,451 -0.01(-0.12%)
Feb 11, 2021 5.385 5.416 5.335 5.348 123,803 -0.05(-0.92%)
Feb 10, 2021 5.404 5.533 5.367 5.398 345,662 +0.01(+0.11%)
Feb 09, 2021 5.336 5.447 5.319 5.391 167,083 +0.09(+1.74%)
Feb 08, 2021 5.262 5.422 5.250 5.299 330,914 +0.05(+0.94%)
Feb 05, 2021 5.231 5.262 5.207 5.250 227,053 +0.05(+0.95%)
Feb 04, 2021 5.176 5.214 5.157 5.200 230,147 +0.06(+1.20%)
Feb 03, 2021 5.133 5.170 5.120 5.139 150,636 +0.04(+0.72%)
Feb 02, 2021 5.102 5.213 5.089 5.102 243,710 +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.