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 (%)
Jul 31, 2019 6.976 7.025 6.913 6.986 236,089 +0.03(+0.46%)
Jul 30, 2019 6.884 6.971 6.884 6.954 182,078 +0.06(+0.81%)
Jul 29, 2019 6.855 6.903 6.850 6.899 294,242 +0.04(+0.64%)
Jul 26, 2019 6.864 6.894 6.855 6.855 209,398 -0.02(-0.35%)
Jul 25, 2019 6.899 6.937 6.858 6.879 214,362 -0.01(-0.14%)
Jul 24, 2019 6.801 6.913 6.772 6.889 330,605 +0.14(+2.09%)
Jul 23, 2019 6.806 6.830 6.709 6.748 243,278 -0.03(-0.50%)
Jul 22, 2019 6.753 6.806 6.670 6.782 400,111 +0.07(+1.09%)
Jul 19, 2019 6.767 6.772 6.689 6.709 173,607 -0.01(-0.14%)
Jul 18, 2019 6.762 6.799 6.685 6.719 169,384 -0.04(-0.65%)
Jul 17, 2019 6.728 6.835 6.685 6.762 245,089 +0.02(+0.36%)
Jul 16, 2019 6.840 6.840 6.719 6.738 331,000 -0.10(-1.49%)
Jul 15, 2019 6.874 6.903 6.796 6.840 232,773 +0.00(+0.00%)
Jul 12, 2019 6.957 7.010 6.816 6.840 266,170 -0.09(-1.26%)
Jul 11, 2019 6.884 6.952 6.865 6.928 550,826 +0.07(+0.98%)
Jul 10, 2019 6.798 6.875 6.798 6.860 190,466 +0.06(+0.92%)
Jul 09, 2019 6.784 6.832 6.769 6.798 290,026 +0.01(+0.21%)
Jul 08, 2019 6.740 6.803 6.721 6.784 218,856 +0.04(+0.64%)
Jul 05, 2019 6.707 6.745 6.669 6.740 207,669 +0.09(+1.37%)
Jul 03, 2019 6.625 6.721 6.625 6.649 96,856 +0.02(+0.29%)
Jul 02, 2019 6.683 6.784 6.616 6.630 271,340 -0.04(-0.65%)
Jul 01, 2019 6.760 6.788 6.649 6.673 320,429 -0.05(-0.71%)
Jun 28, 2019 6.721 6.745 6.678 6.721 190,172 +0.01(+0.21%)
Jun 27, 2019 6.673 6.716 6.654 6.707 197,048 +0.04(+0.65%)
Jun 26, 2019 6.673 6.692 6.630 6.664 144,160 -0.03(-0.43%)
Jun 25, 2019 6.673 6.692 6.572 6.692 323,651 +0.01(+0.22%)
Jun 24, 2019 6.596 6.692 6.587 6.678 168,722 +0.05(+0.80%)
Jun 21, 2019 6.644 6.692 6.592 6.625 260,992 -0.02(-0.29%)
Jun 20, 2019 6.596 6.668 6.594 6.644 226,374 +0.06(+0.87%)
Jun 19, 2019 6.467 6.673 6.435 6.587 293,482 +0.11(+1.63%)
Jun 18, 2019 6.481 6.545 6.404 6.481 262,061 -0.00(-0.07%)
Jun 17, 2019 6.486 6.505 6.457 6.486 195,344 -0.02(-0.37%)
Jun 14, 2019 6.515 6.544 6.457 6.510 253,910 -0.03(-0.44%)
Jun 13, 2019 6.501 6.605 6.501 6.539 537,435 +0.02(+0.36%)
Jun 12, 2019 6.439 6.534 6.439 6.515 237,056 +0.02(+0.36%)
Jun 11, 2019 6.544 6.548 6.466 6.491 234,188 -0.05(-0.80%)
Jun 10, 2019 6.487 6.544 6.482 6.544 309,036 +0.04(+0.66%)
Jun 07, 2019 6.425 6.515 6.425 6.501 351,182 +0.08(+1.18%)
Jun 06, 2019 6.316 6.454 6.316 6.425 246,965 +0.10(+1.57%)
Jun 05, 2019 6.245 6.349 6.245 6.326 177,834 +0.06(+0.98%)
Jun 04, 2019 6.198 6.311 6.179 6.264 205,255 +0.07(+1.15%)
Jun 03, 2019 6.169 6.252 6.146 6.193 264,003 +0.01(+0.15%)
May 31, 2019 6.202 6.240 6.150 6.183 218,011 -0.07(-1.06%)
May 30, 2019 6.349 6.349 6.236 6.250 195,193 -0.08(-1.27%)
May 29, 2019 6.307 6.345 6.264 6.330 165,471 -0.03(-0.52%)
May 28, 2019 6.330 6.364 6.307 6.364 181,874 +0.04(+0.67%)
May 24, 2019 6.273 6.330 6.273 6.321 70,278 +0.08(+1.29%)
May 23, 2019 6.292 6.316 6.202 6.240 199,753 -0.11(-1.79%)
May 22, 2019 6.307 6.368 6.307 6.354 89,794 +0.01(+0.22%)
May 21, 2019 6.283 6.420 6.264 6.340 215,109 +0.09(+1.38%)
May 20, 2019 6.311 6.332 6.241 6.254 318,632 -0.10(-1.58%)
May 17, 2019 6.359 6.382 6.335 6.354 147,732 -0.02(-0.37%)
May 16, 2019 6.392 6.463 6.354 6.378 199,623 -0.01(-0.22%)
May 15, 2019 6.317 6.415 6.312 6.392 394,438 +0.05(+0.74%)
May 14, 2019 6.270 6.359 6.270 6.345 183,090 +0.09(+1.42%)
May 13, 2019 6.261 6.289 6.205 6.256 291,311 -0.07(-1.11%)
May 10, 2019 6.247 6.331 6.247 6.326 165,102 +0.08(+1.35%)
May 09, 2019 6.224 6.247 6.158 6.242 203,749 -0.01(-0.22%)
May 08, 2019 6.205 6.262 6.205 6.256 96,142 +0.05(+0.83%)
May 07, 2019 6.233 6.260 6.196 6.205 224,885 -0.03(-0.45%)
May 06, 2019 6.177 6.266 6.161 6.233 236,646 -0.01(-0.15%)
May 03, 2019 6.289 6.294 6.238 6.242 310,315 -0.04(-0.67%)
May 02, 2019 6.280 6.298 6.224 6.284 270,714 -0.01(-0.22%)
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.