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 )

5.370 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2022 3.918 3.918 3.867 3.882 60,643 -0.05(-1.28%)
May 27, 2022 3.968 3.989 3.895 3.932 73,648 -0.02(-0.55%)
May 26, 2022 3.874 3.982 3.862 3.954 69,203 +0.17(+4.36%)
May 25, 2022 3.774 3.846 3.738 3.788 28,422 -0.02(-0.57%)
May 24, 2022 3.774 3.824 3.774 3.810 36,839 +0.04(+0.95%)
May 23, 2022 3.738 3.795 3.725 3.774 39,477 +0.01(+0.38%)
May 20, 2022 3.788 3.795 3.731 3.759 50,228 +0.01(+0.19%)
May 19, 2022 3.680 3.790 3.680 3.752 34,557 +0.09(+2.35%)
May 18, 2022 3.810 3.810 3.626 3.666 61,303 -0.14(-3.77%)
May 17, 2022 3.774 3.817 3.745 3.810 69,342 +0.09(+2.51%)
May 16, 2022 3.688 3.781 3.659 3.716 65,720 +0.03(+0.78%)
May 13, 2022 3.724 3.752 3.680 3.688 45,607 -0.04(-0.97%)
May 12, 2022 3.666 3.788 3.666 3.724 69,028 +0.02(+0.58%)
May 11, 2022 3.731 3.759 3.644 3.702 58,722 -0.06(-1.53%)
May 10, 2022 3.795 3.939 3.756 3.759 63,050 -0.04(-0.95%)
May 09, 2022 3.918 3.918 3.695 3.795 159,159 -0.14(-3.65%)
May 06, 2022 3.911 3.968 3.911 3.939 23,649 +0.00(+0.00%)
May 05, 2022 3.982 3.982 3.877 3.939 36,737 -0.06(-1.42%)
May 04, 2022 3.911 4.010 3.911 3.996 43,241 +0.09(+2.18%)
May 03, 2022 3.939 3.968 3.847 3.911 129,868 -0.04(-0.90%)
May 02, 2022 4.103 4.145 3.911 3.946 84,006 -0.16(-3.81%)
Apr 29, 2022 4.209 4.209 4.088 4.103 54,907 -0.05(-1.20%)
Apr 28, 2022 4.238 4.245 4.088 4.152 79,226 -0.09(-2.18%)
Apr 27, 2022 4.152 4.266 4.152 4.245 39,463 +0.08(+1.88%)
Apr 26, 2022 4.131 4.216 4.131 4.167 45,651 -0.03(-0.68%)
Apr 25, 2022 4.188 4.207 4.102 4.195 72,159 +0.00(+0.00%)
Apr 22, 2022 4.302 4.330 4.167 4.195 104,905 -0.06(-1.50%)
Apr 21, 2022 4.273 4.295 4.257 4.259 16,672 -0.01(-0.33%)
Apr 20, 2022 4.245 4.380 4.245 4.273 67,969 +0.00(+0.00%)
Apr 19, 2022 4.245 4.366 4.238 4.273 65,858 +0.04(+0.84%)
Apr 18, 2022 4.273 4.380 4.202 4.238 80,756 -0.04(-1.00%)
Apr 14, 2022 4.387 4.387 4.273 4.280 49,385 -0.10(-2.27%)
Apr 13, 2022 4.373 4.401 4.352 4.380 44,831 +0.01(+0.16%)
Apr 12, 2022 4.494 4.494 4.330 4.373 69,513 -0.06(-1.44%)
Apr 11, 2022 4.551 4.583 4.323 4.437 109,424 -0.14(-3.11%)
Apr 08, 2022 4.650 4.657 4.579 4.579 26,663 -0.06(-1.23%)
Apr 07, 2022 4.664 4.699 4.615 4.636 29,584 -0.04(-0.75%)
Apr 06, 2022 4.608 4.671 4.608 4.671 53,274 +0.04(+0.76%)
Apr 05, 2022 4.622 4.692 4.446 4.636 150,298 +0.04(+0.92%)
Apr 04, 2022 4.544 4.622 4.530 4.594 66,551 +0.06(+1.40%)
Apr 01, 2022 4.629 4.643 4.523 4.530 140,020 -0.07(-1.53%)
Mar 31, 2022 4.523 4.615 4.488 4.601 162,352 +0.14(+3.16%)
Mar 30, 2022 4.432 4.495 4.389 4.460 68,581 +0.07(+1.61%)
Mar 29, 2022 4.347 4.474 4.333 4.389 114,393 +0.07(+1.63%)
Mar 28, 2022 4.361 4.410 4.255 4.319 73,828 -0.01(-0.16%)
Mar 25, 2022 4.439 4.456 4.284 4.326 66,876 -0.08(-1.76%)
Mar 24, 2022 4.361 4.410 4.326 4.403 82,352 +0.04(+0.97%)
Mar 23, 2022 4.368 4.382 4.305 4.361 107,170 +0.02(+0.49%)
Mar 22, 2022 4.277 4.354 4.262 4.340 134,644 +0.13(+3.01%)
Mar 21, 2022 4.234 4.312 4.150 4.213 152,635 -0.01(-0.33%)
Mar 18, 2022 4.178 4.263 4.122 4.227 100,734 +0.06(+1.35%)
Mar 17, 2022 4.108 4.185 4.101 4.171 32,450 +0.07(+1.72%)
Mar 16, 2022 3.981 4.122 3.981 4.101 79,656 +0.15(+3.74%)
Mar 15, 2022 3.840 3.981 3.840 3.953 85,359 +0.07(+1.81%)
Mar 14, 2022 3.896 3.981 3.847 3.882 124,556 -0.01(-0.36%)
Mar 11, 2022 4.115 4.122 3.896 3.896 149,226 -0.16(-3.99%)
Mar 10, 2022 4.129 4.178 4.030 4.058 105,945 -0.04(-0.86%)
Mar 09, 2022 4.086 4.160 4.058 4.093 103,292 +0.02(+0.52%)
Mar 08, 2022 4.023 4.227 3.981 4.072 111,476 +0.06(+1.57%)
Mar 07, 2022 4.058 4.171 3.967 4.009 344,287 -0.18(-4.20%)
Mar 04, 2022 4.297 4.297 4.164 4.185 167,233 -0.08(-1.78%)
Mar 03, 2022 4.338 4.338 4.227 4.261 114,570 -0.08(-1.79%)
Mar 02, 2022 4.185 4.338 4.185 4.338 121,575 +0.16(+3.84%)
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.