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 )

5.299 -0.021 (-0.39%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 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 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.