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 )

5.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 29, 2020 3.923 4.161 3.923 4.117 147,659 +0.15(+3.74%)
May 28, 2020 4.026 4.111 3.923 3.969 192,470 -0.11(-2.79%)
May 27, 2020 3.986 4.103 3.986 4.083 193,286 +0.09(+2.29%)
May 26, 2020 3.883 4.003 3.878 3.992 349,939 +0.19(+4.95%)
May 22, 2020 3.695 3.821 3.649 3.803 146,606 +0.10(+2.77%)
May 21, 2020 3.678 3.769 3.604 3.701 156,081 +0.03(+0.93%)
May 20, 2020 3.564 3.678 3.530 3.667 114,686 +0.11(+3.04%)
May 19, 2020 3.564 3.667 3.530 3.558 140,960 +0.01(+0.32%)
May 18, 2020 3.461 3.678 3.461 3.547 428,984 +0.18(+5.42%)
May 15, 2020 3.478 3.496 3.302 3.364 405,799 -0.18(-5.14%)
May 14, 2020 3.473 3.558 3.287 3.547 306,017 +0.04(+1.14%)
May 13, 2020 3.501 3.524 3.422 3.507 173,587 +0.02(+0.48%)
May 12, 2020 3.496 3.614 3.445 3.490 261,244 +0.01(+0.16%)
May 11, 2020 3.445 3.563 3.445 3.484 272,381 -0.05(-1.43%)
May 08, 2020 3.490 3.558 3.468 3.535 111,563 +0.08(+2.45%)
May 07, 2020 3.417 3.529 3.389 3.451 349,492 +0.05(+1.49%)
May 06, 2020 3.484 3.501 3.357 3.400 240,518 -0.08(-2.42%)
May 05, 2020 3.507 3.602 3.439 3.484 366,055 -0.03(-0.80%)
May 04, 2020 3.321 3.513 3.265 3.513 315,400 +0.08(+2.30%)
May 01, 2020 3.304 3.569 3.293 3.434 316,746 +0.05(+1.33%)
Apr 30, 2020 3.406 3.631 3.332 3.389 556,582 +0.05(+1.35%)
Apr 29, 2020 3.225 3.456 3.220 3.344 401,421 +0.16(+5.13%)
Apr 28, 2020 3.175 3.220 3.130 3.180 273,919 -0.01(-0.35%)
Apr 27, 2020 3.265 3.327 3.000 3.192 746,780 -0.09(-2.74%)
Apr 24, 2020 3.422 3.490 3.220 3.282 533,477 -0.20(-5.66%)
Apr 23, 2020 3.563 3.597 3.383 3.479 792,620 -0.44(-11.21%)
Apr 22, 2020 3.918 3.997 3.878 3.918 293,940 -0.03(-0.85%)
Apr 21, 2020 4.087 4.087 3.862 3.952 364,267 -0.22(-5.26%)
Apr 20, 2020 4.166 4.261 4.109 4.171 288,852 -0.10(-2.24%)
Apr 17, 2020 4.351 4.470 4.149 4.267 525,839 -0.08(-1.94%)
Apr 16, 2020 4.164 4.335 4.164 4.351 755,113 +0.16(+3.81%)
Apr 15, 2020 4.241 4.324 4.148 4.192 366,098 -0.25(-5.58%)
Apr 14, 2020 4.362 4.495 4.329 4.439 414,797 +0.23(+5.36%)
Apr 13, 2020 4.170 4.260 4.054 4.214 314,066 +0.04(+1.06%)
Apr 09, 2020 3.949 4.269 3.934 4.170 518,340 +0.22(+5.58%)
Apr 08, 2020 3.745 3.999 3.442 3.949 517,198 +0.23(+6.06%)
Apr 07, 2020 3.800 4.120 3.690 3.723 504,442 +0.11(+3.05%)
Apr 06, 2020 3.415 3.674 3.376 3.613 184,687 +0.30(+8.97%)
Apr 03, 2020 3.470 3.685 3.316 3.316 236,566 -0.21(-5.94%)
Apr 02, 2020 3.476 3.696 3.398 3.525 229,598 +0.04(+1.27%)
Apr 01, 2020 3.922 3.960 3.382 3.481 618,725 -0.61(-14.94%)
Mar 31, 2020 4.103 4.186 4.021 4.092 292,610 -0.11(-2.62%)
Mar 30, 2020 4.219 4.313 4.118 4.203 236,599 -0.12(-2.80%)
Mar 27, 2020 4.340 4.401 4.015 4.324 242,920 -0.17(-3.80%)
Mar 26, 2020 4.225 4.748 4.137 4.495 523,169 +0.48(+12.09%)
Mar 25, 2020 3.437 4.087 3.437 4.010 333,696 +0.59(+17.23%)
Mar 24, 2020 3.305 3.580 3.272 3.420 268,917 +0.34(+10.89%)
Mar 23, 2020 3.492 3.619 3.035 3.084 440,469 -0.57(-15.54%)
Mar 20, 2020 3.470 4.032 3.429 3.652 482,392 +0.40(+12.37%)
Mar 19, 2020 2.682 3.525 1.906 3.250 838,356 +0.54(+19.92%)
Mar 18, 2020 3.398 3.503 2.671 2.710 1,035,863 -0.96(-26.24%)
Mar 17, 2020 3.509 3.740 3.316 3.674 380,305 +0.17(+4.71%)
Mar 16, 2020 3.498 3.839 3.492 3.509 562,383 -0.75(-17.70%)
Mar 13, 2020 4.379 4.423 4.203 4.263 475,674 +0.06(+1.44%)
Mar 12, 2020 5.038 5.038 3.510 4.203 1,385,799 -1.33(-23.98%)
Mar 11, 2020 5.970 6.040 5.453 5.528 509,923 -0.63(-10.24%)
Mar 10, 2020 6.008 6.158 5.884 6.158 197,946 +0.28(+4.77%)
Mar 09, 2020 6.126 6.142 5.399 5.878 501,996 -0.66(-10.06%)
Mar 06, 2020 6.519 6.649 6.412 6.536 286,752 -0.17(-2.57%)
Mar 05, 2020 6.773 6.816 6.628 6.708 244,942 -0.16(-2.28%)
Mar 04, 2020 6.740 6.891 6.649 6.864 219,160 +0.27(+4.17%)
Mar 03, 2020 6.713 6.800 6.584 6.589 380,358 -0.05(-0.81%)
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.