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 )

5.400 -0.090 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2021 5.470 5.509 5.470 5.496 107,520 -0.03(-0.47%)
Jun 29, 2021 5.554 5.554 5.496 5.522 103,542 -0.03(-0.58%)
Jun 28, 2021 5.547 5.554 5.515 5.554 83,511 +0.02(+0.35%)
Jun 25, 2021 5.541 5.541 5.515 5.534 57,878 -0.01(-0.12%)
Jun 24, 2021 5.483 5.541 5.464 5.541 100,593 +0.08(+1.41%)
Jun 23, 2021 5.477 5.477 5.444 5.464 75,619 -0.01(-0.12%)
Jun 22, 2021 5.496 5.496 5.444 5.470 48,303 -0.01(-0.12%)
Jun 21, 2021 5.477 5.483 5.406 5.477 120,390 +0.04(+0.71%)
Jun 18, 2021 5.464 5.464 5.399 5.438 103,028 +0.03(+0.60%)
Jun 17, 2021 5.438 5.464 5.406 5.406 67,111 -0.05(-0.83%)
Jun 16, 2021 5.470 5.509 5.422 5.451 105,331 -0.02(-0.29%)
Jun 15, 2021 5.528 5.528 5.464 5.467 65,705 -0.05(-0.88%)
Jun 14, 2021 5.560 5.567 5.477 5.515 139,290 -0.05(-0.81%)
Jun 11, 2021 5.528 5.567 5.464 5.560 178,462 -0.01(-0.23%)
Jun 10, 2021 5.522 5.579 5.509 5.573 205,676 +0.07(+1.28%)
Jun 09, 2021 5.445 5.509 5.445 5.503 129,972 +0.04(+0.70%)
Jun 08, 2021 5.484 5.484 5.452 5.465 111,713 -0.01(-0.12%)
Jun 07, 2021 5.426 5.484 5.420 5.471 118,011 +0.04(+0.82%)
Jun 04, 2021 5.433 5.433 5.382 5.426 132,439 +0.02(+0.35%)
Jun 03, 2021 5.362 5.407 5.362 5.407 84,413 +0.04(+0.71%)
Jun 02, 2021 5.426 5.426 5.356 5.369 159,693 -0.05(-0.94%)
Jun 01, 2021 5.369 5.426 5.356 5.420 209,372 +0.06(+1.19%)
May 28, 2021 5.369 5.388 5.356 5.356 94,962 +0.00(+0.00%)
May 27, 2021 5.324 5.362 5.321 5.356 74,996 +0.04(+0.72%)
May 26, 2021 5.324 5.324 5.299 5.318 75,923 +0.01(+0.12%)
May 25, 2021 5.350 5.362 5.299 5.311 79,513 +0.01(+0.24%)
May 24, 2021 5.324 5.330 5.299 5.299 97,037 +0.01(+0.12%)
May 21, 2021 5.267 5.318 5.267 5.292 63,925 +0.03(+0.48%)
May 20, 2021 5.254 5.292 5.251 5.267 79,902 +0.03(+0.49%)
May 19, 2021 5.279 5.279 5.196 5.241 164,900 -0.05(-0.97%)
May 18, 2021 5.279 5.292 5.241 5.292 96,630 +0.05(+0.97%)
May 17, 2021 5.209 5.286 5.209 5.241 90,394 +0.03(+0.61%)
May 14, 2021 5.196 5.247 5.196 5.209 109,262 +0.01(+0.25%)
May 13, 2021 5.228 5.336 5.196 5.196 247,716 +0.01(+0.24%)
May 12, 2021 5.481 5.481 5.171 5.184 286,459 -0.30(-5.43%)
May 11, 2021 5.437 5.481 5.386 5.481 163,575 +0.01(+0.12%)
May 10, 2021 5.424 5.475 5.399 5.475 167,179 +0.06(+1.17%)
May 07, 2021 5.380 5.443 5.374 5.412 175,281 +0.04(+0.83%)
May 06, 2021 5.361 5.380 5.355 5.367 75,195 +0.01(+0.12%)
May 05, 2021 5.329 5.380 5.317 5.361 144,611 +0.07(+1.32%)
May 04, 2021 5.272 5.336 5.272 5.291 210,028 +0.02(+0.36%)
May 03, 2021 5.241 5.298 5.228 5.272 210,520 +0.05(+0.97%)
Apr 30, 2021 5.158 5.222 5.146 5.222 128,606 +0.06(+1.23%)
Apr 29, 2021 5.139 5.158 5.139 5.158 141,388 +0.02(+0.37%)
Apr 28, 2021 5.133 5.139 5.111 5.139 155,797 +0.04(+0.87%)
Apr 27, 2021 5.076 5.127 5.076 5.095 168,525 +0.03(+0.63%)
Apr 26, 2021 5.139 5.139 5.064 5.064 261,340 -0.07(-1.36%)
Apr 23, 2021 5.253 5.336 5.127 5.133 293,236 -0.09(-1.70%)
Apr 22, 2021 5.545 5.545 5.209 5.222 630,048 -0.42(-7.41%)
Apr 21, 2021 5.620 5.639 5.601 5.639 77,432 +0.02(+0.28%)
Apr 20, 2021 5.601 5.633 5.551 5.624 99,455 +0.04(+0.74%)
Apr 19, 2021 5.576 5.620 5.513 5.583 170,380 +0.01(+0.11%)
Apr 16, 2021 5.526 5.608 5.519 5.576 223,244 -0.01(-0.23%)
Apr 15, 2021 5.539 5.589 5.539 5.589 211,784 +0.05(+0.91%)
Apr 14, 2021 5.551 5.551 5.520 5.539 146,092 +0.03(+0.46%)
Apr 13, 2021 5.501 5.532 5.488 5.514 119,080 +0.03(+0.46%)
Apr 12, 2021 5.451 5.520 5.438 5.488 134,015 +0.06(+1.04%)
Apr 09, 2021 5.426 5.470 5.394 5.432 107,452 -0.01(-0.23%)
Apr 08, 2021 5.470 5.470 5.339 5.445 201,878 +0.00(+0.00%)
Apr 07, 2021 5.438 5.470 5.426 5.445 72,112 +0.02(+0.35%)
Apr 06, 2021 5.432 5.451 5.401 5.426 132,695 +0.03(+0.46%)
Apr 05, 2021 5.407 5.444 5.376 5.401 142,006 -0.01(-0.12%)
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.