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 )

5.230 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 4.762 4.805 4.737 4.770 165,823 +0.06(+1.18%)
Jun 28, 2012 4.698 4.737 4.651 4.714 213,082 -0.00(-0.04%)
Jun 27, 2012 4.630 4.727 4.630 4.716 213,407 +0.07(+1.51%)
Jun 26, 2012 4.675 4.706 4.597 4.646 251,886 +0.01(+0.13%)
Jun 25, 2012 4.727 4.741 4.620 4.640 219,243 -0.09(-1.87%)
Jun 22, 2012 4.772 4.809 4.719 4.729 364,470 -0.01(-0.29%)
Jun 21, 2012 4.758 4.782 4.700 4.743 253,458 -0.01(-0.14%)
Jun 20, 2012 4.749 4.749 4.694 4.749 196,380 +0.02(+0.35%)
Jun 19, 2012 4.704 4.758 4.677 4.733 168,744 +0.06(+1.32%)
Jun 18, 2012 4.638 4.674 4.624 4.671 141,476 +0.03(+0.71%)
Jun 15, 2012 4.663 4.677 4.603 4.638 323,633 -0.03(-0.66%)
Jun 14, 2012 4.745 4.745 4.609 4.669 323,109 -0.10(-2.12%)
Jun 13, 2012 4.861 4.863 4.733 4.770 206,834 -0.09(-1.78%)
Jun 12, 2012 4.867 4.875 4.813 4.857 198,859 +0.03(+0.60%)
Jun 11, 2012 4.813 4.846 4.803 4.828 60,492 +0.05(+0.95%)
Jun 08, 2012 4.824 4.834 4.733 4.782 106,349 +0.05(+1.05%)
Jun 07, 2012 4.735 4.797 4.714 4.733 133,331 +0.01(+0.26%)
Jun 06, 2012 4.688 4.741 4.665 4.721 186,402 +0.09(+1.90%)
Jun 05, 2012 4.622 4.655 4.599 4.632 111,753 +0.02(+0.41%)
Jun 04, 2012 4.632 4.665 4.576 4.613 177,374 -0.02(-0.35%)
Jun 01, 2012 4.603 4.653 4.601 4.630 240,224 -0.03(-0.63%)
May 31, 2012 4.640 4.659 4.601 4.659 178,873 -0.01(-0.18%)
May 30, 2012 4.640 4.685 4.605 4.667 178,392 +0.03(+0.58%)
May 29, 2012 4.638 4.679 4.632 4.640 94,236 +0.05(+0.99%)
May 25, 2012 4.640 4.663 4.577 4.595 188,036 -0.04(-0.76%)
May 24, 2012 4.615 4.700 4.599 4.630 258,057 +0.04(+0.76%)
May 23, 2012 4.640 4.640 4.593 4.595 319,306 -0.04(-0.76%)
May 22, 2012 4.630 4.663 4.556 4.630 292,669 +0.03(+0.63%)
May 21, 2012 4.620 4.698 4.541 4.601 189,739 +0.01(+0.31%)
May 18, 2012 4.638 4.698 4.535 4.587 284,340 -0.00(-0.09%)
May 17, 2012 4.824 4.824 4.572 4.591 333,884 -0.22(-4.63%)
May 16, 2012 4.817 4.832 4.799 4.813 165,280 -0.00(-0.09%)
May 15, 2012 4.869 4.878 4.789 4.817 210,497 -0.06(-1.31%)
May 14, 2012 4.933 4.933 4.865 4.881 201,173 -0.08(-1.62%)
May 11, 2012 5.009 5.046 4.916 4.962 317,972 -0.01(-0.29%)
May 10, 2012 5.042 5.092 4.945 4.976 164,159 -0.07(-1.31%)
May 09, 2012 5.046 5.063 4.991 5.042 185,334 -0.03(-0.53%)
May 08, 2012 5.053 5.073 4.968 5.069 206,975 +0.01(+0.12%)
May 07, 2012 4.968 5.067 4.968 5.063 151,780 +0.06(+1.15%)
May 04, 2012 5.042 5.061 4.993 5.005 257,669 -0.03(-0.57%)
May 03, 2012 5.020 5.046 5.008 5.034 189,977 +0.02(+0.37%)
May 02, 2012 5.030 5.040 5.005 5.015 157,611 -0.01(-0.25%)
May 01, 2012 5.046 5.075 5.015 5.028 156,684 +0.01(+0.12%)
Apr 30, 2012 5.059 5.094 5.020 5.022 277,364 -0.01(-0.16%)
Apr 27, 2012 4.976 5.030 4.935 5.030 168,375 +0.07(+1.46%)
Apr 26, 2012 4.894 4.980 4.890 4.958 225,690 +0.06(+1.26%)
Apr 25, 2012 4.904 4.923 4.881 4.896 295,677 +0.00(+0.04%)
Apr 24, 2012 4.974 4.974 4.879 4.894 358,968 -0.05(-0.96%)
Apr 23, 2012 4.927 4.958 4.904 4.941 198,306 +0.03(+0.67%)
Apr 20, 2012 4.945 4.987 4.904 4.908 341,859 -0.00(-0.08%)
Apr 19, 2012 4.910 4.943 4.906 4.912 219,311 +0.02(+0.38%)
Apr 18, 2012 4.906 4.921 4.875 4.894 239,113 -0.05(-0.96%)
Apr 17, 2012 4.978 4.978 4.919 4.941 210,453 -0.03(-0.54%)
Apr 16, 2012 4.995 5.007 4.927 4.968 264,033 -0.00(-0.08%)
Apr 13, 2012 5.005 5.017 4.947 4.972 175,826 -0.03(-0.66%)
Apr 12, 2012 4.968 5.024 4.937 5.005 135,931 +0.06(+1.29%)
Apr 11, 2012 4.987 5.015 4.941 4.941 190,748 -0.04(-0.75%)
Apr 10, 2012 5.020 5.020 4.916 4.978 197,273 +0.00(+0.00%)
Apr 09, 2012 5.050 5.050 4.945 4.978 142,204 +0.04(+0.73%)
Apr 05, 2012 4.999 5.028 4.921 4.942 180,415 -0.00(-0.02%)
Apr 04, 2012 4.962 4.984 4.921 4.943 214,659 -0.05(-0.91%)
Apr 03, 2012 5.042 5.042 4.958 4.989 261,113 -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.