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 (%)
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.