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 )

5.462 +0.072 (+1.34%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 15, 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 (%)
May 31, 2018 5.647 5.688 5.623 5.684 186,628 +0.03(+0.58%)
May 30, 2018 5.708 5.708 5.627 5.651 178,518 -0.02(-0.36%)
May 29, 2018 5.680 5.684 5.627 5.672 290,842 -0.02(-0.29%)
May 25, 2018 5.688 5.688 5.688 0 -0.04(-0.71%)
May 24, 2018 5.757 5.757 5.708 5.728 292,218 -0.03(-0.49%)
May 23, 2018 5.737 5.777 5.714 5.757 283,096 +0.02(+0.35%)
May 22, 2018 5.712 5.757 5.708 5.737 250,019 +0.02(+0.28%)
May 21, 2018 5.769 5.789 5.712 5.720 332,856 -0.04(-0.71%)
May 18, 2018 5.765 5.789 5.732 5.761 281,511 -0.04(-0.77%)
May 17, 2018 5.793 5.834 5.793 5.806 261,017 -0.04(-0.76%)
May 16, 2018 5.794 5.879 5.778 5.850 257,322 +0.04(+0.62%)
May 15, 2018 5.826 5.842 5.782 5.814 314,627 -0.06(-1.09%)
May 14, 2018 5.858 5.878 5.790 5.878 408,041 +0.04(+0.69%)
May 11, 2018 5.622 5.844 5.618 5.838 391,151 +0.25(+4.53%)
May 10, 2018 5.577 5.606 5.417 5.585 811,038 -0.04(-0.64%)
May 09, 2018 5.774 5.816 5.622 5.622 699,897 -0.20(-3.45%)
May 08, 2018 5.898 5.902 5.795 5.822 423,856 -0.08(-1.36%)
May 07, 2018 5.931 5.947 5.894 5.902 229,594 -0.03(-0.54%)
May 04, 2018 5.931 5.951 5.910 5.935 217,806 -0.01(-0.14%)
May 03, 2018 5.915 5.955 5.903 5.943 206,476 +0.03(+0.54%)
May 02, 2018 5.967 5.973 5.898 5.910 270,610 -0.07(-1.21%)
May 01, 2018 5.967 5.987 5.959 5.983 175,374 +0.02(+0.27%)
Apr 30, 2018 6.039 6.039 5.959 5.967 231,657 -0.07(-1.20%)
Apr 27, 2018 6.019 6.047 5.963 6.039 199,533 +0.02(+0.33%)
Apr 26, 2018 5.967 6.031 5.967 6.019 165,368 +0.04(+0.74%)
Apr 25, 2018 6.019 6.019 5.967 5.975 146,629 -0.05(-0.80%)
Apr 24, 2018 6.039 6.039 6.007 6.023 120,798 -0.00(-0.07%)
Apr 23, 2018 5.967 6.059 5.967 6.027 254,889 +0.01(+0.13%)
Apr 20, 2018 6.119 6.119 6.019 6.019 202,927 -0.07(-1.19%)
Apr 19, 2018 6.099 6.199 6.087 6.091 270,807 +0.04(+0.73%)
Apr 18, 2018 5.951 6.059 5.951 6.047 233,606 +0.11(+1.82%)
Apr 17, 2018 5.987 6.019 5.910 5.939 823,900 -0.09(-1.53%)
Apr 16, 2018 6.187 6.201 6.019 6.031 632,932 -0.15(-2.50%)
Apr 13, 2018 6.260 6.260 6.155 6.185 309,239 -0.06(-0.93%)
Apr 12, 2018 6.271 6.271 6.220 6.244 284,651 -0.02(-0.38%)
Apr 11, 2018 6.279 6.279 6.244 6.267 146,694 -0.02(-0.25%)
Apr 10, 2018 6.240 6.283 6.212 6.283 230,853 +0.08(+1.28%)
Apr 09, 2018 6.315 6.315 6.188 6.204 613,564 -0.08(-1.20%)
Apr 06, 2018 6.367 6.402 6.248 6.279 660,818 -0.09(-1.43%)
Apr 05, 2018 6.446 6.486 6.299 6.370 640,705 -0.07(-1.11%)
Apr 04, 2018 6.390 6.446 6.357 6.442 167,911 +0.02(+0.31%)
Apr 03, 2018 6.370 6.426 6.347 6.422 278,361 +0.07(+1.06%)
Apr 02, 2018 6.307 6.408 6.307 6.355 319,754 +0.04(+0.63%)
Mar 29, 2018 6.315 6.315 6.315 0 +0.08(+1.21%)
Mar 28, 2018 6.204 6.251 6.196 6.240 129,355 -0.02(-0.38%)
Mar 27, 2018 6.156 6.263 6.155 6.263 170,351 +0.11(+1.74%)
Mar 26, 2018 6.176 6.200 6.148 6.156 223,565 +0.01(+0.19%)
Mar 23, 2018 6.228 6.228 6.136 6.144 131,097 -0.05(-0.83%)
Mar 22, 2018 6.240 6.246 6.188 6.196 181,908 -0.06(-0.95%)
Mar 21, 2018 6.244 6.287 6.236 6.255 199,358 +0.02(+0.25%)
Mar 20, 2018 6.327 6.339 6.240 6.240 279,438 -0.10(-1.56%)
Mar 19, 2018 6.406 6.428 6.327 6.339 152,291 -0.06(-0.93%)
Mar 16, 2018 6.378 6.414 6.359 6.398 128,457 -0.00(-0.06%)
Mar 15, 2018 6.430 6.430 6.375 6.402 220,047 -0.00(-0.06%)
Mar 14, 2018 6.371 6.394 6.348 6.406 330,075 +0.04(+0.62%)
Mar 13, 2018 6.387 6.416 6.367 6.367 238,661 -0.01(-0.18%)
Mar 12, 2018 6.367 6.418 6.312 6.379 225,699 +0.04(+0.68%)
Mar 09, 2018 6.292 6.355 6.278 6.336 199,876 +0.07(+1.19%)
Mar 08, 2018 6.230 6.281 6.194 6.261 135,251 +0.04(+0.63%)
Mar 07, 2018 6.234 6.163 6.222 121,781 +0.05(+0.89%)
Mar 06, 2018 6.206 6.210 6.151 6.167 272,506 -0.04(-0.57%)
Mar 05, 2018 6.214 6.218 6.175 6.202 272,090 -0.03(-0.50%)
Mar 02, 2018 6.214 6.249 6.198 6.234 164,757 +0.02(+0.25%)
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.