Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 4.149 4.187 4.147 4.158 147,337 +0.03(+0.61%)
Aug 29, 2013 4.181 4.197 4.120 4.133 244,630 -0.03(-0.81%)
Aug 28, 2013 4.141 4.225 4.131 4.166 374,031 +0.04(+0.86%)
Aug 27, 2013 4.173 4.175 4.089 4.131 911,930 -0.07(-1.60%)
Aug 26, 2013 4.240 4.256 4.194 4.198 371,398 -0.06(-1.38%)
Aug 23, 2013 4.286 4.298 4.214 4.256 432,855 -0.03(-0.73%)
Aug 22, 2013 4.319 4.340 4.256 4.288 293,334 -0.01(-0.29%)
Aug 21, 2013 4.292 4.357 4.246 4.300 375,385 +0.01(+0.34%)
Aug 20, 2013 4.252 4.328 4.235 4.286 339,969 +0.03(+0.74%)
Aug 19, 2013 4.265 4.267 4.208 4.254 663,421 -0.03(-0.62%)
Aug 16, 2013 4.370 4.416 4.254 4.281 208,661 -0.06(-1.42%)
Aug 15, 2013 4.378 4.406 4.326 4.342 235,163 -0.05(-1.05%)
Aug 14, 2013 4.303 4.405 4.303 4.388 422,445 +0.08(+1.83%)
Aug 13, 2013 4.282 4.309 4.262 4.309 252,420 +0.02(+0.53%)
Aug 12, 2013 4.287 4.303 4.241 4.287 324,955 +0.01(+0.34%)
Aug 09, 2013 4.299 4.299 4.255 4.272 254,840 -0.03(-0.63%)
Aug 08, 2013 4.364 4.364 4.278 4.299 407,692 -0.03(-0.67%)
Aug 07, 2013 4.309 4.343 4.285 4.328 319,793 -0.04(-0.87%)
Aug 06, 2013 4.370 4.380 4.301 4.366 220,210 -0.02(-0.37%)
Aug 05, 2013 4.434 4.434 4.349 4.382 224,819 -0.04(-0.85%)
Aug 02, 2013 4.399 4.494 4.399 4.420 225,285 +0.05(+1.24%)
Aug 01, 2013 4.538 4.576 4.366 4.366 489,145 -0.12(-2.78%)
Jul 31, 2013 4.542 4.549 4.438 4.490 276,053 -0.04(-0.78%)
Jul 30, 2013 4.532 4.563 4.514 4.526 235,079 -0.00(-0.09%)
Jul 29, 2013 4.553 4.584 4.522 4.530 313,516 -0.02(-0.50%)
Jul 26, 2013 4.636 4.729 4.538 4.553 316,868 -0.06(-1.40%)
Jul 25, 2013 4.644 4.686 4.594 4.617 333,849 -0.01(-0.31%)
Jul 24, 2013 4.711 4.711 4.609 4.632 416,889 -0.03(-0.62%)
Jul 23, 2013 4.603 4.667 4.590 4.661 334,238 +0.09(+1.86%)
Jul 22, 2013 4.549 4.603 4.472 4.576 556,912 +0.04(+0.96%)
Jul 19, 2013 4.470 4.549 4.409 4.532 454,972 +0.06(+1.40%)
Jul 18, 2013 4.328 4.488 4.328 4.470 666,265 +0.10(+2.33%)
Jul 17, 2013 4.343 4.457 4.316 4.368 389,648 +0.06(+1.45%)
Jul 16, 2013 4.293 4.316 4.258 4.305 304,107 -0.01(-0.19%)
Jul 15, 2013 4.276 4.339 4.245 4.314 190,685 +0.06(+1.47%)
Jul 12, 2013 4.214 4.260 4.212 4.251 240,697 +0.04(+0.89%)
Jul 11, 2013 4.237 4.245 4.176 4.214 398,807 +0.01(+0.25%)
Jul 10, 2013 4.241 4.241 4.188 4.203 243,203 -0.00(-0.05%)
Jul 09, 2013 4.243 4.208 4.168 4.206 235,464 +0.01(+0.25%)
Jul 08, 2013 4.214 4.247 4.164 4.195 212,191 -0.02(-0.59%)
Jul 05, 2013 4.374 4.374 4.152 4.220 246,431 -0.11(-2.64%)
Jul 03, 2013 4.368 4.370 4.314 4.334 187,231 -0.03(-0.76%)
Jul 02, 2013 4.420 4.420 4.347 4.368 259,770 -0.04(-0.80%)
Jul 01, 2013 4.405 4.424 4.372 4.403 272,546 +0.04(+0.95%)
Jun 28, 2013 4.309 4.372 4.309 4.361 395,324 +0.03(+0.77%)
Jun 26, 2013 4.282 4.334 4.245 4.328 421,747 +0.06(+1.51%)
Jun 25, 2013 4.266 4.294 4.185 4.264 644,734 +0.00(+0.10%)
Jun 24, 2013 4.222 4.345 4.139 4.260 792,790 -0.01(-0.24%)
Jun 21, 2013 4.287 4.307 4.235 4.270 512,931 +0.05(+1.13%)
Jun 20, 2013 4.426 4.457 4.172 4.222 840,638 -0.25(-5.67%)
Jun 19, 2013 4.532 4.532 4.449 4.476 310,269 -0.06(-1.24%)
Jun 18, 2013 4.490 4.532 4.459 4.532 696,387 +0.06(+1.40%)
Jun 17, 2013 4.443 4.509 4.443 4.470 691,172 +0.03(+0.66%)
Jun 14, 2013 4.459 4.486 4.438 4.440 603,413 +0.00(+0.05%)
Jun 13, 2013 4.503 4.517 4.422 4.438 767,209 -0.09(-1.88%)
Jun 12, 2013 4.582 4.582 4.503 4.524 452,942 -0.04(-0.91%)
Jun 11, 2013 4.511 4.574 4.451 4.565 599,786 +0.06(+1.43%)
Jun 10, 2013 4.607 4.630 4.501 4.501 590,074 -0.11(-2.43%)
Jun 07, 2013 4.694 4.694 4.598 4.613 434,596 -0.06(-1.20%)
Jun 06, 2013 4.615 4.669 4.615 4.669 326,927 +0.02(+0.49%)
Jun 05, 2013 4.698 4.711 4.605 4.646 807,110 -0.09(-1.84%)
Jun 04, 2013 4.636 4.753 4.623 4.734 614,222 +0.09(+2.02%)
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.