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, 2022 3.198 3.205 3.119 3.162 55,852 -0.11(-3.30%)
Jun 29, 2022 3.255 3.270 3.198 3.270 97,362 -0.01(-0.22%)
Jun 28, 2022 3.255 3.334 3.248 3.277 89,980 -0.00(-0.11%)
Jun 27, 2022 3.320 3.337 3.270 3.281 39,236 -0.05(-1.62%)
Jun 24, 2022 3.277 3.370 3.248 3.335 34,270 +0.06(+1.75%)
Jun 23, 2022 3.248 3.291 3.248 3.277 27,344 +0.03(+0.89%)
Jun 22, 2022 3.385 3.385 3.220 3.248 67,584 -0.14(-4.24%)
Jun 21, 2022 3.270 3.414 3.263 3.392 70,474 +0.09(+2.83%)
Jun 17, 2022 3.291 3.354 3.212 3.299 88,956 +0.02(+0.66%)
Jun 16, 2022 3.450 3.450 3.227 3.277 82,193 -0.23(-6.56%)
Jun 15, 2022 3.557 3.598 3.270 3.507 129,977 +0.00(+0.00%)
Jun 14, 2022 3.550 3.598 3.428 3.507 85,729 -0.08(-2.20%)
Jun 13, 2022 3.672 3.699 3.550 3.586 107,422 -0.14(-3.85%)
Jun 10, 2022 3.759 3.794 3.680 3.730 71,978 -0.07(-1.89%)
Jun 09, 2022 3.852 3.852 3.802 3.802 34,443 -0.07(-1.86%)
Jun 08, 2022 3.917 3.917 3.802 3.873 84,567 -0.06(-1.64%)
Jun 07, 2022 3.881 4.010 3.866 3.938 41,025 +0.03(+0.74%)
Jun 06, 2022 4.024 4.053 3.852 3.909 90,209 -0.17(-4.23%)
Jun 03, 2022 4.025 4.110 4.011 4.082 84,209 +0.03(+0.70%)
Jun 02, 2022 3.876 4.053 3.847 4.053 51,453 +0.23(+5.95%)
Jun 01, 2022 3.805 3.890 3.797 3.826 60,769 -0.01(-0.37%)
May 31, 2022 3.876 3.876 3.826 3.840 61,299 -0.05(-1.28%)
May 27, 2022 3.925 3.947 3.853 3.890 74,444 -0.02(-0.55%)
May 26, 2022 3.833 3.940 3.821 3.911 69,951 +0.16(+4.36%)
May 25, 2022 3.733 3.804 3.698 3.748 28,730 -0.02(-0.57%)
May 24, 2022 3.733 3.783 3.733 3.769 37,237 +0.04(+0.95%)
May 23, 2022 3.698 3.755 3.685 3.733 39,903 +0.01(+0.38%)
May 20, 2022 3.748 3.755 3.691 3.719 50,771 +0.01(+0.19%)
May 19, 2022 3.641 3.749 3.641 3.712 34,931 +0.09(+2.35%)
May 18, 2022 3.769 3.769 3.588 3.627 61,965 -0.14(-3.77%)
May 17, 2022 3.733 3.776 3.705 3.769 70,092 +0.09(+2.51%)
May 16, 2022 3.648 3.741 3.620 3.677 66,430 +0.03(+0.78%)
May 13, 2022 3.684 3.712 3.641 3.648 46,101 -0.04(-0.97%)
May 12, 2022 3.627 3.748 3.627 3.684 69,774 +0.02(+0.58%)
May 11, 2022 3.691 3.719 3.605 3.662 59,357 -0.06(-1.53%)
May 10, 2022 3.755 3.897 3.716 3.719 63,732 -0.04(-0.95%)
May 09, 2022 3.876 3.876 3.655 3.755 160,879 -0.14(-3.65%)
May 06, 2022 3.869 3.925 3.869 3.897 23,905 +0.00(+0.00%)
May 05, 2022 3.939 3.939 3.835 3.897 37,135 -0.06(-1.42%)
May 04, 2022 3.869 3.967 3.869 3.953 43,708 +0.08(+2.18%)
May 03, 2022 3.897 3.925 3.806 3.869 131,272 -0.04(-0.90%)
May 02, 2022 4.059 4.101 3.869 3.904 84,915 -0.15(-3.81%)
Apr 29, 2022 4.164 4.164 4.045 4.059 55,500 -0.05(-1.20%)
Apr 28, 2022 4.192 4.199 4.045 4.108 80,083 -0.09(-2.18%)
Apr 27, 2022 4.108 4.221 4.108 4.199 39,890 +0.08(+1.88%)
Apr 26, 2022 4.087 4.171 4.087 4.122 46,145 -0.03(-0.68%)
Apr 25, 2022 4.143 4.162 4.058 4.150 72,939 +0.00(+0.00%)
Apr 22, 2022 4.256 4.284 4.122 4.150 106,040 -0.06(-1.50%)
Apr 21, 2022 4.228 4.249 4.211 4.214 16,853 -0.01(-0.33%)
Apr 20, 2022 4.199 4.333 4.199 4.228 68,704 +0.00(+0.00%)
Apr 19, 2022 4.199 4.319 4.192 4.228 66,570 +0.04(+0.84%)
Apr 18, 2022 4.228 4.333 4.157 4.192 81,629 -0.04(-1.00%)
Apr 14, 2022 4.340 4.340 4.228 4.235 49,919 -0.10(-2.27%)
Apr 13, 2022 4.326 4.354 4.305 4.333 45,316 +0.01(+0.16%)
Apr 12, 2022 4.446 4.446 4.284 4.326 70,265 -0.06(-1.44%)
Apr 11, 2022 4.502 4.534 4.277 4.389 110,607 -0.14(-3.11%)
Apr 08, 2022 4.600 4.607 4.530 4.530 26,952 -0.06(-1.23%)
Apr 07, 2022 4.614 4.649 4.566 4.586 29,904 -0.03(-0.75%)
Apr 06, 2022 4.559 4.621 4.559 4.621 53,850 +0.03(+0.76%)
Apr 05, 2022 4.572 4.642 4.398 4.586 151,922 +0.04(+0.92%)
Apr 04, 2022 4.496 4.572 4.482 4.545 67,270 +0.06(+1.40%)
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.