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 )

5.175 -0.005 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 28, 2019 6.667 6.691 6.624 6.667 191,721 +0.01(+0.21%)
Jun 27, 2019 6.619 6.662 6.600 6.653 198,653 +0.04(+0.65%)
Jun 26, 2019 6.619 6.638 6.576 6.610 145,334 -0.03(-0.43%)
Jun 25, 2019 6.619 6.638 6.519 6.638 326,287 +0.01(+0.22%)
Jun 24, 2019 6.543 6.638 6.534 6.624 170,096 +0.05(+0.80%)
Jun 21, 2019 6.591 6.638 6.538 6.572 263,118 -0.02(-0.29%)
Jun 20, 2019 6.543 6.615 6.540 6.591 228,217 +0.06(+0.87%)
Jun 19, 2019 6.415 6.619 6.383 6.534 295,872 +0.10(+1.63%)
Jun 18, 2019 6.429 6.492 6.353 6.429 264,195 -0.00(-0.07%)
Jun 17, 2019 6.434 6.453 6.405 6.434 196,935 -0.02(-0.37%)
Jun 14, 2019 6.462 6.491 6.405 6.457 255,978 -0.03(-0.44%)
Jun 13, 2019 6.448 6.552 6.448 6.486 541,812 +0.02(+0.36%)
Jun 12, 2019 6.387 6.481 6.387 6.463 238,986 +0.02(+0.36%)
Jun 11, 2019 6.491 6.495 6.414 6.439 236,095 -0.05(-0.80%)
Jun 10, 2019 6.434 6.491 6.430 6.491 311,552 +0.04(+0.66%)
Jun 07, 2019 6.373 6.463 6.373 6.448 354,042 +0.08(+1.18%)
Jun 06, 2019 6.265 6.401 6.265 6.373 248,976 +0.10(+1.57%)
Jun 05, 2019 6.195 6.298 6.195 6.275 179,282 +0.06(+0.98%)
Jun 04, 2019 6.148 6.260 6.129 6.213 206,927 +0.07(+1.15%)
Jun 03, 2019 6.119 6.202 6.096 6.143 266,152 +0.01(+0.15%)
May 31, 2019 6.152 6.190 6.101 6.134 219,787 -0.07(-1.06%)
May 30, 2019 6.298 6.298 6.185 6.199 196,782 -0.08(-1.27%)
May 29, 2019 6.256 6.293 6.213 6.279 166,818 -0.03(-0.52%)
May 28, 2019 6.279 6.312 6.256 6.312 183,355 +0.04(+0.67%)
May 24, 2019 6.223 6.279 6.223 6.270 70,850 +0.08(+1.29%)
May 23, 2019 6.242 6.265 6.152 6.190 201,380 -0.11(-1.79%)
May 22, 2019 6.256 6.317 6.256 6.303 90,525 +0.01(+0.22%)
May 21, 2019 6.232 6.369 6.213 6.289 216,861 +0.09(+1.38%)
May 20, 2019 6.260 6.280 6.190 6.203 321,227 -0.10(-1.58%)
May 17, 2019 6.307 6.331 6.284 6.303 148,936 -0.02(-0.37%)
May 16, 2019 6.340 6.411 6.303 6.326 201,248 -0.01(-0.22%)
May 15, 2019 6.266 6.364 6.261 6.340 397,650 +0.05(+0.74%)
May 14, 2019 6.220 6.308 6.220 6.294 184,581 +0.09(+1.42%)
May 13, 2019 6.210 6.238 6.155 6.206 293,683 -0.07(-1.11%)
May 10, 2019 6.197 6.280 6.197 6.275 166,446 +0.08(+1.35%)
May 09, 2019 6.173 6.197 6.108 6.192 205,408 -0.01(-0.22%)
May 08, 2019 6.155 6.211 6.155 6.206 96,925 +0.05(+0.83%)
May 07, 2019 6.183 6.209 6.146 6.155 226,716 -0.03(-0.45%)
May 06, 2019 6.127 6.215 6.112 6.183 238,573 -0.01(-0.15%)
May 03, 2019 6.238 6.243 6.187 6.192 312,842 -0.04(-0.67%)
May 02, 2019 6.229 6.248 6.173 6.234 272,918 -0.01(-0.22%)
May 01, 2019 6.183 6.266 6.183 6.248 228,808 +0.07(+1.20%)
Apr 30, 2019 6.183 6.183 6.146 6.173 214,742 -0.01(-0.15%)
Apr 29, 2019 6.183 6.192 6.146 6.183 217,601 +0.03(+0.45%)
Apr 26, 2019 6.201 6.216 6.146 6.155 198,140 -0.04(-0.60%)
Apr 25, 2019 6.011 6.203 5.985 6.192 818,510 +0.28(+4.79%)
Apr 24, 2019 5.932 6.020 5.877 5.909 324,640 +0.00(+0.00%)
Apr 23, 2019 5.835 5.971 5.807 5.909 296,635 +0.07(+1.27%)
Apr 22, 2019 6.002 6.007 5.807 5.835 766,382 -0.16(-2.71%)
Apr 18, 2019 5.997 6.030 5.983 5.997 337,636 +0.01(+0.23%)
Apr 17, 2019 6.122 6.122 5.983 5.983 541,504 -0.15(-2.49%)
Apr 16, 2019 6.192 6.215 6.085 6.136 328,749 -0.03(-0.53%)
Apr 15, 2019 6.350 6.354 6.169 6.169 483,901 -0.19(-3.06%)
Apr 12, 2019 6.377 6.377 6.350 6.364 228,972 +0.00(+0.00%)
Apr 11, 2019 6.299 6.391 6.280 6.364 266,830 +0.04(+0.59%)
Apr 10, 2019 6.294 6.372 6.239 6.326 481,581 +0.04(+0.66%)
Apr 09, 2019 6.340 6.381 6.221 6.285 416,782 -0.05(-0.87%)
Apr 08, 2019 6.267 6.386 6.244 6.340 494,133 +0.07(+1.17%)
Apr 05, 2019 6.226 6.290 6.207 6.267 307,359 +0.06(+1.03%)
Apr 04, 2019 6.152 6.226 6.152 6.203 423,943 +0.05(+0.82%)
Apr 03, 2019 6.120 6.193 6.107 6.152 384,107 +0.04(+0.67%)
Apr 02, 2019 6.056 6.116 6.056 6.111 172,068 +0.05(+0.91%)
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.