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 )

5.175 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2019 6.665 6.689 6.622 6.665 191,784 +0.01(+0.21%)
Jun 27, 2019 6.617 6.660 6.598 6.651 198,718 +0.04(+0.65%)
Jun 26, 2019 6.617 6.636 6.574 6.608 145,382 -0.03(-0.43%)
Jun 25, 2019 6.617 6.636 6.517 6.636 326,394 +0.01(+0.22%)
Jun 24, 2019 6.541 6.636 6.531 6.622 170,152 +0.05(+0.80%)
Jun 21, 2019 6.589 6.636 6.536 6.570 263,204 -0.02(-0.29%)
Jun 20, 2019 6.541 6.612 6.538 6.589 228,292 +0.06(+0.87%)
Jun 19, 2019 6.412 6.617 6.381 6.531 295,969 +0.10(+1.63%)
Jun 18, 2019 6.427 6.490 6.351 6.427 264,282 -0.00(-0.07%)
Jun 17, 2019 6.432 6.451 6.403 6.432 197,000 -0.02(-0.37%)
Jun 14, 2019 6.460 6.489 6.403 6.455 256,062 -0.03(-0.44%)
Jun 13, 2019 6.446 6.550 6.446 6.484 541,989 +0.02(+0.36%)
Jun 12, 2019 6.385 6.479 6.385 6.460 239,065 +0.02(+0.36%)
Jun 11, 2019 6.489 6.493 6.412 6.437 236,172 -0.05(-0.80%)
Jun 10, 2019 6.432 6.489 6.428 6.489 311,655 +0.04(+0.66%)
Jun 07, 2019 6.371 6.460 6.371 6.446 354,158 +0.08(+1.18%)
Jun 06, 2019 6.263 6.399 6.263 6.371 249,057 +0.10(+1.57%)
Jun 05, 2019 6.193 6.296 6.193 6.272 179,341 +0.06(+0.98%)
Jun 04, 2019 6.146 6.258 6.127 6.211 206,995 +0.07(+1.15%)
Jun 03, 2019 6.117 6.200 6.094 6.141 266,240 +0.01(+0.15%)
May 31, 2019 6.150 6.188 6.099 6.131 219,859 -0.07(-1.06%)
May 30, 2019 6.296 6.296 6.183 6.197 196,847 -0.08(-1.27%)
May 29, 2019 6.254 6.291 6.211 6.277 166,873 -0.03(-0.52%)
May 28, 2019 6.277 6.310 6.254 6.310 183,415 +0.04(+0.67%)
May 24, 2019 6.221 6.277 6.221 6.268 70,874 +0.08(+1.29%)
May 23, 2019 6.240 6.263 6.150 6.188 201,446 -0.11(-1.79%)
May 22, 2019 6.254 6.315 6.254 6.301 90,555 +0.01(+0.22%)
May 21, 2019 6.230 6.366 6.211 6.287 216,932 +0.09(+1.38%)
May 20, 2019 6.258 6.278 6.188 6.201 321,332 -0.10(-1.58%)
May 17, 2019 6.305 6.329 6.282 6.301 148,984 -0.02(-0.37%)
May 16, 2019 6.338 6.409 6.301 6.324 201,314 -0.01(-0.22%)
May 15, 2019 6.264 6.361 6.259 6.338 397,781 +0.05(+0.74%)
May 14, 2019 6.218 6.306 6.218 6.292 184,641 +0.09(+1.42%)
May 13, 2019 6.208 6.236 6.153 6.204 293,780 -0.07(-1.11%)
May 10, 2019 6.194 6.278 6.194 6.273 166,501 +0.08(+1.35%)
May 09, 2019 6.171 6.194 6.106 6.190 205,476 -0.01(-0.22%)
May 08, 2019 6.153 6.209 6.153 6.204 96,956 +0.05(+0.83%)
May 07, 2019 6.181 6.207 6.143 6.153 226,791 -0.03(-0.45%)
May 06, 2019 6.125 6.213 6.110 6.181 238,651 -0.01(-0.15%)
May 03, 2019 6.236 6.241 6.185 6.190 312,945 -0.04(-0.67%)
May 02, 2019 6.227 6.245 6.171 6.232 273,008 -0.01(-0.22%)
May 01, 2019 6.181 6.264 6.181 6.245 228,883 +0.07(+1.20%)
Apr 30, 2019 6.181 6.181 6.143 6.171 214,812 -0.01(-0.15%)
Apr 29, 2019 6.181 6.190 6.143 6.181 217,672 +0.03(+0.45%)
Apr 26, 2019 6.199 6.214 6.143 6.153 198,205 -0.04(-0.60%)
Apr 25, 2019 6.009 6.201 5.983 6.190 818,779 +0.28(+4.79%)
Apr 24, 2019 5.930 6.018 5.875 5.907 324,746 +0.00(+0.00%)
Apr 23, 2019 5.833 5.969 5.805 5.907 296,732 +0.07(+1.27%)
Apr 22, 2019 6.000 6.005 5.805 5.833 766,633 -0.16(-2.71%)
Apr 18, 2019 5.995 6.028 5.981 5.995 337,747 +0.01(+0.23%)
Apr 17, 2019 6.120 6.120 5.981 5.981 541,681 -0.15(-2.49%)
Apr 16, 2019 6.190 6.213 6.083 6.134 328,857 -0.03(-0.53%)
Apr 15, 2019 6.348 6.352 6.167 6.167 484,059 -0.19(-3.06%)
Apr 12, 2019 6.375 6.375 6.348 6.361 229,047 +0.00(+0.00%)
Apr 11, 2019 6.296 6.389 6.278 6.361 266,917 +0.04(+0.59%)
Apr 10, 2019 6.292 6.370 6.237 6.324 481,739 +0.04(+0.66%)
Apr 09, 2019 6.338 6.379 6.219 6.283 416,919 -0.05(-0.87%)
Apr 08, 2019 6.265 6.384 6.242 6.338 494,296 +0.07(+1.17%)
Apr 05, 2019 6.224 6.288 6.205 6.265 307,459 +0.06(+1.03%)
Apr 04, 2019 6.150 6.224 6.150 6.201 424,082 +0.05(+0.82%)
Apr 03, 2019 6.118 6.191 6.105 6.150 384,233 +0.04(+0.67%)
Apr 02, 2019 6.054 6.114 6.054 6.109 172,125 +0.05(+0.91%)
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.