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 )

5.165 -0.015 (-0.29%)
Streaming Delayed Price Updated: 12:28 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, 2013 4.275 4.337 4.275 4.326 398,544 +0.03(+0.77%)
Jun 26, 2013 4.248 4.299 4.211 4.293 425,182 +0.06(+1.51%)
Jun 25, 2013 4.231 4.260 4.151 4.229 649,984 +0.00(+0.10%)
Jun 24, 2013 4.188 4.310 4.106 4.225 799,246 -0.01(-0.24%)
Jun 21, 2013 4.252 4.273 4.200 4.236 517,108 +0.05(+1.13%)
Jun 20, 2013 4.390 4.421 4.139 4.188 847,484 -0.25(-5.67%)
Jun 19, 2013 4.495 4.495 4.413 4.440 312,795 -0.06(-1.24%)
Jun 18, 2013 4.454 4.495 4.423 4.495 702,058 +0.06(+1.40%)
Jun 17, 2013 4.407 4.473 4.407 4.433 696,801 +0.03(+0.66%)
Jun 14, 2013 4.423 4.450 4.403 4.405 608,327 +0.00(+0.05%)
Jun 13, 2013 4.466 4.481 4.386 4.403 773,456 -0.08(-1.88%)
Jun 12, 2013 4.545 4.545 4.466 4.487 456,631 -0.04(-0.91%)
Jun 11, 2013 4.475 4.537 4.415 4.528 604,670 +0.06(+1.43%)
Jun 10, 2013 4.570 4.592 4.464 4.464 594,879 -0.11(-2.43%)
Jun 07, 2013 4.656 4.656 4.561 4.576 438,135 -0.06(-1.20%)
Jun 06, 2013 4.578 4.631 4.578 4.631 329,589 +0.02(+0.49%)
Jun 05, 2013 4.660 4.673 4.568 4.609 813,683 -0.09(-1.84%)
Jun 04, 2013 4.598 4.715 4.586 4.695 619,224 +0.09(+2.02%)
Jun 03, 2013 4.621 4.649 4.506 4.603 611,765 -0.01(-0.13%)
May 31, 2013 4.666 4.697 4.580 4.609 547,980 -0.10(-2.06%)
May 30, 2013 4.765 4.809 4.695 4.706 562,805 -0.05(-1.13%)
May 29, 2013 4.914 4.920 4.730 4.759 618,773 -0.17(-3.39%)
May 28, 2013 5.044 5.050 4.897 4.926 626,105 -0.13(-2.49%)
May 24, 2013 5.060 5.073 4.990 5.052 288,853 +0.00(+0.00%)
May 23, 2013 5.052 5.071 5.052 5.052 222,799 -0.01(-0.12%)
May 22, 2013 5.091 5.091 5.052 5.058 279,824 -0.01(-0.24%)
May 21, 2013 5.029 5.081 5.023 5.071 256,857 +0.05(+0.99%)
May 20, 2013 5.052 5.093 5.005 5.021 425,652 -0.04(-0.77%)
May 17, 2013 5.042 5.081 5.034 5.060 159,436 +0.02(+0.45%)
May 16, 2013 5.102 5.102 5.025 5.038 273,549 -0.05(-1.05%)
May 15, 2013 5.081 5.126 5.042 5.091 385,896 -0.01(-0.12%)
May 13, 2013 5.110 5.110 5.076 5.097 265,411 -0.02(-0.32%)
May 10, 2013 5.062 5.114 5.060 5.114 273,262 +0.04(+0.73%)
May 09, 2013 5.095 5.097 5.038 5.077 181,763 -0.01(-0.12%)
May 08, 2013 5.073 5.124 5.056 5.083 407,045 +0.03(+0.57%)
May 07, 2013 5.075 5.091 5.025 5.054 282,573 -0.04(-0.81%)
May 06, 2013 5.118 5.120 5.056 5.095 285,153 -0.01(-0.12%)
May 03, 2013 5.067 5.120 5.056 5.102 187,849 +0.05(+0.90%)
May 02, 2013 5.001 5.056 4.996 5.056 324,400 +0.08(+1.53%)
May 01, 2013 4.988 5.003 4.976 4.980 746,154 +0.00(+0.00%)
Apr 30, 2013 5.005 5.011 4.955 4.980 545,909 -0.01(-0.25%)
Apr 29, 2013 4.996 5.044 4.982 4.992 342,712 +0.01(+0.25%)
Apr 26, 2013 4.992 4.990 4.976 4.980 209,744 -0.01(-0.21%)
Apr 25, 2013 5.005 5.075 4.976 4.990 747,119 +0.00(+0.00%)
Apr 24, 2013 5.019 5.036 4.974 4.990 246,571 -0.02(-0.41%)
Apr 23, 2013 5.021 5.066 5.001 5.011 369,995 +0.00(+0.00%)
Apr 22, 2013 5.062 5.106 4.972 5.011 482,600 -0.05(-1.02%)
Apr 19, 2013 5.108 5.122 5.046 5.062 201,820 -0.05(-1.05%)
Apr 18, 2013 5.122 5.122 5.056 5.116 137,700 +0.03(+0.57%)
Apr 17, 2013 5.116 5.122 5.060 5.087 130,174 -0.03(-0.56%)
Apr 16, 2013 5.143 5.143 5.060 5.116 278,636 +0.01(+0.20%)
Apr 15, 2013 5.114 5.120 5.062 5.106 165,255 -0.01(-0.20%)
Apr 12, 2013 5.048 5.124 5.036 5.116 234,413 +0.05(+0.94%)
Apr 11, 2013 5.102 5.112 5.058 5.069 264,684 -0.05(-0.93%)
Apr 10, 2013 5.100 5.149 5.100 5.116 356,964 +0.01(+0.20%)
Apr 09, 2013 5.110 5.114 5.085 5.106 510,659 -0.01(-0.12%)
Apr 08, 2013 5.133 5.139 5.093 5.112 174,193 +0.00(+0.08%)
Apr 05, 2013 5.056 5.122 5.054 5.108 173,160 +0.01(+0.12%)
Apr 04, 2013 5.077 5.114 5.032 5.102 173,766 -0.02(-0.44%)
Apr 03, 2013 5.130 5.135 5.093 5.124 153,597 +0.02(+0.32%)
Apr 02, 2013 5.095 5.112 5.054 5.108 211,558 +0.05(+0.94%)
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.