Skip to main content

Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

5.299 -0.021 (-0.39%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 3.895 3.966 3.888 3.924 395,472 +0.04(+1.01%)
Jun 29, 2015 3.887 3.932 3.864 3.885 383,758 -0.04(-1.13%)
Jun 26, 2015 4.013 4.091 3.929 3.929 454,380 -0.10(-2.46%)
Jun 25, 2015 4.099 4.112 4.007 4.028 394,365 -0.07(-1.66%)
Jun 24, 2015 4.065 4.120 4.065 4.096 233,878 +0.02(+0.58%)
Jun 23, 2015 3.953 4.088 3.934 4.073 538,347 +0.12(+3.11%)
Jun 22, 2015 3.986 4.039 3.934 3.950 377,239 -0.01(-0.26%)
Jun 19, 2015 3.992 4.047 3.960 3.960 713,156 -0.04(-0.98%)
Jun 18, 2015 4.033 4.033 4.000 4.000 393,664 -0.03(-0.78%)
Jun 17, 2015 4.041 4.047 4.026 4.031 226,186 -0.00(-0.06%)
Jun 16, 2015 4.054 4.062 4.026 4.033 297,762 -0.03(-0.84%)
Jun 15, 2015 4.078 4.096 4.049 4.067 202,150 -0.04(-1.02%)
Jun 12, 2015 4.114 4.164 4.095 4.109 295,789 -0.02(-0.38%)
Jun 11, 2015 4.214 4.214 4.107 4.125 273,346 -0.09(-2.23%)
Jun 10, 2015 4.162 4.219 4.136 4.219 334,983 +0.07(+1.81%)
Jun 09, 2015 4.203 4.206 4.116 4.144 338,965 -0.04(-0.86%)
Jun 08, 2015 4.144 4.203 4.131 4.180 203,139 +0.02(+0.50%)
Jun 05, 2015 4.190 4.224 4.136 4.159 349,120 -0.07(-1.59%)
Jun 04, 2015 4.240 4.291 4.206 4.227 256,038 -0.03(-0.79%)
Jun 03, 2015 4.291 4.325 4.256 4.260 236,545 -0.04(-0.90%)
Jun 02, 2015 4.356 4.356 4.291 4.299 213,759 -0.05(-1.07%)
Jun 01, 2015 4.335 4.412 4.327 4.345 201,470 +0.00(+0.00%)
May 29, 2015 4.309 4.363 4.309 4.345 258,935 +0.05(+1.14%)
May 28, 2015 4.286 4.325 4.247 4.296 257,692 +0.00(+0.06%)
May 27, 2015 4.234 4.294 4.229 4.294 151,712 +0.06(+1.43%)
May 26, 2015 4.291 4.294 4.221 4.233 217,295 -0.04(-0.88%)
May 22, 2015 4.312 4.270 4.270 4.270 429,913 -0.04(-0.96%)
May 21, 2015 4.351 4.384 4.309 4.312 268,676 -0.05(-1.07%)
May 20, 2015 4.405 4.417 4.358 4.358 245,197 -0.06(-1.40%)
May 19, 2015 4.420 4.433 4.415 4.420 100,894 -0.01(-0.23%)
May 18, 2015 4.407 4.436 4.405 4.431 194,936 +0.03(+0.59%)
May 15, 2015 4.405 4.438 4.402 4.405 139,752 -0.02(-0.47%)
May 14, 2015 4.407 4.433 4.332 4.425 191,597 +0.01(+0.29%)
May 13, 2015 4.500 4.511 4.382 4.412 386,906 -0.06(-1.38%)
May 12, 2015 4.403 4.477 4.385 4.474 376,449 +0.04(+0.86%)
May 11, 2015 4.421 4.462 4.382 4.436 254,616 +0.02(+0.52%)
May 08, 2015 4.446 4.446 4.359 4.413 312,376 +0.01(+0.23%)
May 07, 2015 4.393 4.464 4.385 4.403 246,773 +0.02(+0.47%)
May 06, 2015 4.382 4.385 4.352 4.382 312,576 +0.03(+0.65%)
May 05, 2015 4.311 4.354 4.301 4.354 239,534 +0.05(+1.19%)
May 04, 2015 4.321 4.331 4.293 4.303 222,495 -0.02(-0.53%)
May 01, 2015 4.278 4.344 4.273 4.326 327,004 +0.03(+0.71%)
Apr 30, 2015 4.242 4.316 4.227 4.296 411,321 +0.05(+1.20%)
Apr 29, 2015 4.206 4.257 4.188 4.244 200,561 +0.02(+0.42%)
Apr 28, 2015 4.173 4.227 4.168 4.227 196,190 +0.05(+1.16%)
Apr 27, 2015 4.198 4.219 4.173 4.178 231,746 -0.01(-0.24%)
Apr 24, 2015 4.201 4.214 4.181 4.188 151,508 +0.00(+0.02%)
Apr 23, 2015 4.165 4.197 4.163 4.187 318,192 +0.02(+0.53%)
Apr 22, 2015 4.165 4.214 4.155 4.165 296,054 +0.00(+0.06%)
Apr 21, 2015 4.129 4.165 4.119 4.163 184,415 +0.03(+0.74%)
Apr 20, 2015 4.147 4.161 4.122 4.132 180,513 -0.01(-0.31%)
Apr 17, 2015 4.163 4.198 4.135 4.145 175,563 -0.03(-0.73%)
Apr 16, 2015 4.183 4.214 4.140 4.175 301,701 +0.01(+0.25%)
Apr 15, 2015 4.135 4.165 4.125 4.165 207,405 +0.03(+0.80%)
Apr 14, 2015 4.125 4.170 4.125 4.132 194,803 +0.01(+0.25%)
Apr 13, 2015 4.082 4.135 4.082 4.122 223,279 +0.03(+0.80%)
Apr 10, 2015 4.092 4.110 4.077 4.089 359,027 -0.01(-0.12%)
Apr 09, 2015 4.087 4.127 4.074 4.094 348,408 +0.03(+0.75%)
Apr 08, 2015 4.072 4.092 4.051 4.064 307,375 +0.03(+0.75%)
Apr 07, 2015 3.976 4.053 3.976 4.034 300,973 +0.02(+0.44%)
Apr 06, 2015 3.971 4.034 3.971 4.016 246,088 +0.06(+1.40%)
Apr 02, 2015 3.910 3.961 3.961 3.961 337,096 +0.04(+0.90%)
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.