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 )

5.270 -0.060 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Sep 29, 2017 6.184 6.213 6.163 6.191 169,103 +0.05(+0.78%)
Sep 28, 2017 6.132 6.158 6.092 6.143 179,176 +0.03(+0.42%)
Sep 27, 2017 6.180 6.202 6.074 6.117 316,588 -0.08(-1.24%)
Sep 26, 2017 6.187 6.240 6.180 6.195 208,345 +0.01(+0.24%)
Sep 25, 2017 6.176 6.253 6.128 6.180 419,676 +0.00(+0.06%)
Sep 22, 2017 6.136 6.191 6.136 6.176 110,672 +0.04(+0.60%)
Sep 21, 2017 6.191 6.191 6.121 6.140 323,765 -0.06(-0.89%)
Sep 20, 2017 6.272 6.272 6.173 6.195 294,047 -0.07(-1.17%)
Sep 19, 2017 6.272 6.301 6.257 6.268 98,157 +0.00(+0.00%)
Sep 18, 2017 6.286 6.297 6.253 6.268 158,936 -0.01(-0.11%)
Sep 15, 2017 6.253 6.304 6.239 6.275 164,621 +0.00(+0.05%)
Sep 14, 2017 6.261 6.282 6.244 6.272 250,333 +0.04(+0.70%)
Sep 13, 2017 6.192 6.243 6.192 6.228 107,828 +0.01(+0.12%)
Sep 12, 2017 6.199 6.224 6.189 6.221 86,409 +0.01(+0.23%)
Sep 11, 2017 6.166 6.206 6.152 6.206 245,323 +0.04(+0.65%)
Sep 08, 2017 6.137 6.166 6.119 6.166 168,233 +0.01(+0.24%)
Sep 07, 2017 6.137 6.166 6.119 6.152 183,258 -0.00(-0.06%)
Sep 06, 2017 6.134 6.163 6.123 6.155 184,955 +0.02(+0.36%)
Sep 05, 2017 6.083 6.148 6.072 6.134 337,119 +0.04(+0.72%)
Sep 01, 2017 6.105 6.108 6.079 6.090 139,784 +0.00(+0.00%)
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%)
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.