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 31, 2017 6.054 6.096 6.036 6.090 255,243 +0.02(+0.36%)
Aug 30, 2017 6.061 6.068 6.025 6.068 80,964 +0.01(+0.18%)
Aug 29, 2017 6.003 6.057 6.003 6.057 211,557 +0.04(+0.66%)
Aug 28, 2017 5.996 6.017 5.996 6.017 102,158 +0.03(+0.48%)
Aug 25, 2017 5.985 6.017 5.970 5.988 130,824 +0.03(+0.49%)
Aug 24, 2017 5.956 5.963 5.945 5.959 61,870 +0.01(+0.12%)
Aug 23, 2017 5.938 5.952 5.905 5.952 134,888 +0.01(+0.12%)
Aug 22, 2017 5.967 5.985 5.887 5.945 322,803 +0.00(+0.06%)
Aug 21, 2017 5.978 5.996 5.938 5.941 153,649 -0.05(-0.91%)
Aug 18, 2017 5.978 6.003 5.941 5.996 171,503 +0.03(+0.55%)
Aug 17, 2017 6.003 6.030 5.916 5.963 258,441 -0.05(-0.78%)
Aug 16, 2017 6.003 6.032 5.978 6.010 262,944 +0.02(+0.30%)
Aug 15, 2017 5.949 6.014 5.949 5.992 202,986 +0.05(+0.91%)
Aug 14, 2017 5.903 5.970 5.888 5.938 158,143 +0.08(+1.41%)
Aug 11, 2017 5.745 5.906 5.745 5.856 256,998 +0.09(+1.62%)
Aug 10, 2017 5.899 5.899 5.762 5.762 468,036 -0.15(-2.55%)
Aug 09, 2017 5.910 5.964 5.910 5.913 222,714 -0.06(-1.08%)
Aug 08, 2017 5.971 5.996 5.960 5.978 138,597 +0.01(+0.12%)
Aug 07, 2017 5.960 5.989 5.936 5.971 182,083 +0.02(+0.30%)
Aug 04, 2017 5.978 5.981 5.931 5.953 214,266 -0.01(-0.12%)
Aug 03, 2017 6.025 6.035 5.903 5.960 424,729 -0.05(-0.78%)
Aug 02, 2017 6.032 6.032 5.985 6.007 199,240 +0.00(+0.06%)
Aug 01, 2017 6.057 6.075 5.989 6.003 426,581 -0.04(-0.68%)
Jul 31, 2017 6.028 6.057 6.021 6.044 147,465 +0.03(+0.45%)
Jul 28, 2017 5.971 6.023 5.971 6.017 168,204 +0.04(+0.66%)
Jul 27, 2017 5.985 6.043 5.971 5.978 339,082 -0.00(-0.06%)
Jul 26, 2017 5.981 5.992 5.946 5.981 158,843 +0.03(+0.48%)
Jul 25, 2017 5.974 6.017 5.949 5.953 327,749 -0.01(-0.12%)
Jul 24, 2017 5.935 5.975 5.931 5.960 276,882 +0.04(+0.67%)
Jul 21, 2017 5.852 5.925 5.852 5.920 151,334 +0.08(+1.29%)
Jul 20, 2017 5.824 5.852 5.818 5.845 277,954 +0.02(+0.37%)
Jul 19, 2017 5.852 5.852 5.806 5.824 205,217 +0.01(+0.12%)
Jul 18, 2017 5.777 5.852 5.777 5.816 198,622 +0.02(+0.37%)
Jul 17, 2017 5.831 5.856 5.791 5.795 179,946 -0.02(-0.37%)
Jul 14, 2017 5.802 5.848 5.802 5.816 155,152 +0.02(+0.37%)
Jul 13, 2017 5.788 5.841 5.788 5.795 181,166 +0.00(+0.06%)
Jul 12, 2017 5.830 5.848 5.788 5.791 347,425 +0.00(+0.06%)
Jul 11, 2017 5.699 5.830 5.699 5.788 444,336 +0.07(+1.24%)
Jul 10, 2017 5.653 5.745 5.628 5.717 428,477 +0.09(+1.64%)
Jul 07, 2017 5.585 5.639 5.575 5.624 371,559 +0.02(+0.38%)
Jul 06, 2017 5.660 5.663 5.589 5.603 521,362 -0.06(-1.13%)
Jul 05, 2017 5.681 5.681 5.617 5.667 323,650 -0.00(-0.06%)
Jul 03, 2017 5.653 5.678 5.653 5.670 67,817 +0.03(+0.57%)
Jun 30, 2017 5.649 5.675 5.639 5.639 187,303 -0.01(-0.13%)
Jun 29, 2017 5.734 5.734 5.628 5.646 368,156 -0.09(-1.55%)
Jun 28, 2017 5.681 5.734 5.662 5.734 217,773 +0.08(+1.44%)
Jun 27, 2017 5.617 5.688 5.610 5.653 139,695 +0.02(+0.38%)
Jun 26, 2017 5.582 5.702 5.582 5.631 364,371 +0.06(+1.15%)
Jun 23, 2017 5.614 5.614 5.436 5.568 881,994 -0.05(-0.82%)
Jun 22, 2017 5.763 5.777 5.560 5.614 794,536 -0.15(-2.53%)
Jun 21, 2017 5.869 5.891 5.745 5.759 527,150 -0.12(-1.99%)
Jun 20, 2017 5.898 5.912 5.859 5.876 263,870 -0.06(-0.96%)
Jun 19, 2017 5.926 5.937 5.898 5.933 213,303 +0.07(+1.21%)
Jun 16, 2017 5.880 5.901 5.848 5.862 280,957 -0.02(-0.36%)
Jun 15, 2017 5.979 5.979 5.862 5.884 524,396 -0.11(-1.84%)
Jun 14, 2017 5.955 6.022 5.942 5.994 284,070 +0.08(+1.31%)
Jun 13, 2017 5.930 5.948 5.881 5.916 469,155 -0.06(-1.06%)
Jun 12, 2017 5.948 6.013 5.937 5.980 250,289 +0.02(+0.29%)
Jun 09, 2017 5.962 5.980 5.933 5.962 246,552 +0.02(+0.30%)
Jun 08, 2017 5.941 5.955 5.909 5.944 242,037 -0.01(-0.18%)
Jun 07, 2017 5.895 5.955 5.895 5.955 370,019 +0.06(+0.95%)
Jun 06, 2017 5.885 5.920 5.881 5.899 162,877 +0.01(+0.24%)
Jun 05, 2017 5.885 5.927 5.875 5.885 267,814 -0.01(-0.24%)
Jun 02, 2017 5.874 5.969 5.871 5.899 188,910 +0.02(+0.42%)
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.