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 )

5.500 -0.180 (-3.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2016 4.447 4.459 4.375 4.388 549,213 -0.04(-0.84%)
Jun 29, 2016 4.419 4.468 4.391 4.425 399,523 +0.06(+1.49%)
Jun 28, 2016 4.372 4.397 4.270 4.360 622,190 +0.04(+1.00%)
Jun 27, 2016 4.276 4.341 4.239 4.317 440,671 -0.01(-0.14%)
Jun 24, 2016 4.307 4.365 4.276 4.323 407,385 -0.11(-2.44%)
Jun 23, 2016 4.410 4.459 4.357 4.431 465,390 +0.07(+1.63%)
Jun 22, 2016 4.366 4.422 4.329 4.360 407,476 -0.01(-0.14%)
Jun 21, 2016 4.410 4.431 4.351 4.366 190,583 -0.01(-0.28%)
Jun 20, 2016 4.388 4.428 4.379 4.379 144,920 +0.04(+0.86%)
Jun 17, 2016 4.323 4.388 4.316 4.341 238,715 +0.02(+0.43%)
Jun 16, 2016 4.354 4.354 4.307 4.323 297,053 -0.04(-0.99%)
Jun 15, 2016 4.336 4.400 4.326 4.366 272,140 +0.05(+1.28%)
Jun 14, 2016 4.409 4.409 4.262 4.311 839,900 -0.08(-1.88%)
Jun 13, 2016 4.424 4.449 4.391 4.394 483,993 -0.05(-1.03%)
Jun 10, 2016 4.433 4.476 4.418 4.440 254,574 -0.02(-0.41%)
Jun 09, 2016 4.452 4.501 4.446 4.458 543,167 +0.02(+0.41%)
Jun 08, 2016 4.360 4.490 4.360 4.440 708,228 +0.10(+2.33%)
Jun 07, 2016 4.320 4.339 4.320 4.339 376,869 +0.02(+0.56%)
Jun 06, 2016 4.290 4.314 4.284 4.314 413,842 +0.03(+0.64%)
Jun 03, 2016 4.198 4.287 4.198 4.287 444,202 +0.06(+1.52%)
Jun 02, 2016 4.192 4.264 4.186 4.223 301,550 +0.02(+0.36%)
Jun 01, 2016 4.177 4.216 4.174 4.207 278,659 +0.03(+0.73%)
May 31, 2016 4.238 4.238 4.177 4.177 331,634 -0.02(-0.44%)
May 27, 2016 4.226 4.195 4.195 4.195 343,979 +0.01(+0.15%)
May 26, 2016 4.232 4.244 4.180 4.189 351,046 -0.02(-0.36%)
May 25, 2016 4.183 4.213 4.168 4.204 310,560 +0.05(+1.18%)
May 24, 2016 4.155 4.171 4.149 4.155 174,474 +0.03(+0.67%)
May 23, 2016 4.122 4.155 4.113 4.128 142,180 +0.03(+0.67%)
May 20, 2016 4.097 4.126 4.091 4.100 146,844 +0.04(+0.90%)
May 19, 2016 4.116 4.119 4.061 4.064 284,246 -0.04(-0.97%)
May 18, 2016 4.110 4.161 4.070 4.103 239,866 -0.00(-0.07%)
May 17, 2016 4.085 4.113 4.079 4.106 181,072 +0.03(+0.67%)
May 16, 2016 4.067 4.146 4.067 4.079 324,450 +0.01(+0.30%)
May 13, 2016 4.082 4.149 4.070 4.067 190,157 -0.03(-0.75%)
May 12, 2016 4.174 4.201 4.082 4.097 607,185 -0.07(-1.76%)
May 11, 2016 4.201 4.204 4.116 4.171 582,718 -0.02(-0.43%)
May 10, 2016 4.165 4.204 4.162 4.189 207,537 +0.02(+0.43%)
May 09, 2016 4.168 4.210 4.162 4.171 231,781 -0.02(-0.36%)
May 06, 2016 4.186 4.198 4.180 4.186 276,033 +0.00(+0.07%)
May 05, 2016 4.195 4.222 4.183 4.183 258,853 +0.00(+0.00%)
May 04, 2016 4.177 4.219 4.177 4.183 241,504 -0.02(-0.57%)
May 03, 2016 4.201 4.210 4.162 4.207 322,312 +0.00(+0.07%)
May 02, 2016 4.201 4.210 4.180 4.204 278,089 +0.03(+0.65%)
Apr 29, 2016 4.122 4.177 4.119 4.177 446,760 +0.05(+1.17%)
Apr 28, 2016 4.056 4.128 4.056 4.128 386,295 +0.07(+1.78%)
Apr 27, 2016 4.023 4.056 3.978 4.056 299,282 +0.03(+0.67%)
Apr 26, 2016 3.963 4.029 3.947 4.029 321,288 +0.05(+1.29%)
Apr 25, 2016 4.008 4.011 3.954 3.978 131,852 -0.03(-0.83%)
Apr 22, 2016 4.002 4.014 3.990 4.011 91,897 +0.02(+0.38%)
Apr 21, 2016 4.008 4.035 3.978 3.996 198,179 -0.01(-0.30%)
Apr 20, 2016 3.975 4.008 3.975 4.008 162,316 +0.03(+0.76%)
Apr 19, 2016 4.008 4.008 3.926 3.978 178,469 -0.02(-0.45%)
Apr 18, 2016 3.996 4.011 3.954 3.996 196,339 -0.00(-0.08%)
Apr 15, 2016 3.984 4.002 3.972 3.999 97,475 +0.03(+0.84%)
Apr 14, 2016 3.987 3.989 3.946 3.966 235,210 -0.02(-0.60%)
Apr 13, 2016 3.930 3.990 3.930 3.990 498,479 +0.06(+1.59%)
Apr 12, 2016 3.903 3.933 3.886 3.927 168,306 +0.03(+0.84%)
Apr 11, 2016 3.859 3.912 3.851 3.894 228,350 +0.05(+1.24%)
Apr 08, 2016 3.832 3.865 3.810 3.847 147,390 +0.06(+1.57%)
Apr 07, 2016 3.847 3.847 3.768 3.787 314,416 -0.04(-1.16%)
Apr 06, 2016 3.808 3.862 3.796 3.832 279,013 +0.05(+1.26%)
Apr 05, 2016 3.790 3.805 3.781 3.784 163,580 -0.01(-0.39%)
Apr 04, 2016 3.823 3.862 3.784 3.799 302,003 -0.00(-0.08%)
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.