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 )

5.453 -0.037 (-0.67%)
Streaming Delayed Price Updated: 1:26 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 (%)
Jun 29, 2012 4.801 4.844 4.776 4.809 164,484 +0.06(+1.18%)
Jun 28, 2012 4.736 4.776 4.688 4.753 211,361 -0.00(-0.04%)
Jun 27, 2012 4.668 4.765 4.668 4.755 211,684 +0.07(+1.51%)
Jun 26, 2012 4.713 4.745 4.634 4.684 249,851 +0.01(+0.13%)
Jun 25, 2012 4.765 4.780 4.657 4.678 217,472 -0.09(-1.87%)
Jun 22, 2012 4.811 4.848 4.757 4.767 361,526 -0.01(-0.29%)
Jun 21, 2012 4.796 4.821 4.738 4.781 251,411 -0.01(-0.14%)
Jun 20, 2012 4.788 4.788 4.732 4.788 194,794 +0.02(+0.35%)
Jun 19, 2012 4.742 4.796 4.715 4.772 167,381 +0.06(+1.32%)
Jun 18, 2012 4.676 4.712 4.661 4.709 140,333 +0.03(+0.71%)
Jun 15, 2012 4.701 4.715 4.641 4.676 321,019 -0.03(-0.66%)
Jun 14, 2012 4.784 4.784 4.647 4.707 320,499 -0.10(-2.12%)
Jun 13, 2012 4.900 4.902 4.772 4.809 205,164 -0.09(-1.78%)
Jun 12, 2012 4.907 4.915 4.853 4.896 197,253 +0.03(+0.60%)
Jun 11, 2012 4.853 4.886 4.842 4.867 60,004 +0.05(+0.95%)
Jun 08, 2012 4.863 4.873 4.772 4.821 105,490 +0.05(+1.05%)
Jun 07, 2012 4.774 4.836 4.753 4.772 132,254 +0.01(+0.26%)
Jun 06, 2012 4.726 4.780 4.703 4.759 184,896 +0.09(+1.90%)
Jun 05, 2012 4.659 4.693 4.636 4.670 110,851 +0.02(+0.41%)
Jun 04, 2012 4.670 4.703 4.614 4.651 175,941 -0.02(-0.35%)
Jun 01, 2012 4.641 4.690 4.639 4.667 238,284 -0.03(-0.63%)
May 31, 2012 4.678 4.697 4.639 4.697 177,428 -0.01(-0.18%)
May 30, 2012 4.678 4.723 4.643 4.705 176,952 +0.03(+0.58%)
May 29, 2012 4.676 4.717 4.670 4.678 93,475 +0.05(+0.99%)
May 25, 2012 4.678 4.701 4.615 4.632 186,518 -0.04(-0.76%)
May 24, 2012 4.653 4.738 4.636 4.668 255,972 +0.04(+0.76%)
May 23, 2012 4.678 4.678 4.630 4.632 316,727 -0.04(-0.76%)
May 22, 2012 4.668 4.701 4.593 4.668 290,305 +0.03(+0.63%)
May 21, 2012 4.657 4.736 4.578 4.639 188,207 +0.01(+0.31%)
May 18, 2012 4.676 4.736 4.572 4.624 282,043 -0.00(-0.09%)
May 17, 2012 4.863 4.863 4.609 4.628 331,187 -0.22(-4.63%)
May 16, 2012 4.857 4.871 4.838 4.853 163,945 -0.00(-0.09%)
May 15, 2012 4.909 4.918 4.828 4.857 208,797 -0.06(-1.31%)
May 14, 2012 4.973 4.973 4.905 4.921 199,548 -0.08(-1.62%)
May 11, 2012 5.050 5.087 4.956 5.002 315,404 -0.01(-0.29%)
May 10, 2012 5.083 5.133 4.986 5.017 162,833 -0.07(-1.31%)
May 09, 2012 5.087 5.104 5.031 5.083 183,837 -0.03(-0.53%)
May 08, 2012 5.094 5.114 5.008 5.110 205,303 +0.01(+0.12%)
May 07, 2012 5.008 5.108 5.008 5.104 150,554 +0.06(+1.15%)
May 04, 2012 5.083 5.102 5.033 5.046 255,587 -0.03(-0.57%)
May 03, 2012 5.060 5.087 5.049 5.075 188,442 +0.02(+0.37%)
May 02, 2012 5.071 5.081 5.046 5.056 156,337 -0.01(-0.25%)
May 01, 2012 5.087 5.117 5.056 5.069 155,418 +0.01(+0.12%)
Apr 30, 2012 5.100 5.135 5.060 5.062 275,123 -0.01(-0.16%)
Apr 27, 2012 5.017 5.071 4.975 5.071 167,015 +0.07(+1.46%)
Apr 26, 2012 4.934 5.021 4.929 4.998 223,867 +0.06(+1.26%)
Apr 25, 2012 4.944 4.963 4.921 4.936 293,288 +0.00(+0.04%)
Apr 24, 2012 5.015 5.015 4.919 4.934 356,069 -0.05(-0.96%)
Apr 23, 2012 4.967 4.998 4.944 4.981 196,704 +0.03(+0.67%)
Apr 20, 2012 4.986 5.027 4.944 4.948 339,097 -0.00(-0.08%)
Apr 19, 2012 4.950 4.984 4.946 4.952 217,540 +0.02(+0.38%)
Apr 18, 2012 4.946 4.961 4.915 4.934 237,182 -0.05(-0.96%)
Apr 17, 2012 5.019 5.019 4.959 4.981 208,753 -0.03(-0.54%)
Apr 16, 2012 5.035 5.048 4.967 5.008 261,900 -0.00(-0.08%)
Apr 13, 2012 5.046 5.058 4.988 5.013 174,406 -0.03(-0.66%)
Apr 12, 2012 5.008 5.065 4.977 5.046 134,833 +0.06(+1.29%)
Apr 11, 2012 5.027 5.056 4.981 4.981 189,207 -0.04(-0.75%)
Apr 10, 2012 5.060 5.060 4.956 5.019 195,679 +0.00(+0.00%)
Apr 09, 2012 5.092 5.092 4.986 5.019 141,055 +0.04(+0.73%)
Apr 05, 2012 5.040 5.069 4.961 4.982 178,958 -0.00(-0.02%)
Apr 04, 2012 5.002 5.025 4.961 4.984 212,925 -0.05(-0.91%)
Apr 03, 2012 5.083 5.083 4.998 5.029 259,004 -0.06(-1.22%)
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.