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 )

5.370 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2019 6.291 6.328 6.244 6.259 304,762 -0.02(-0.29%)
Feb 27, 2019 6.240 6.291 6.235 6.277 149,566 +0.03(+0.44%)
Feb 26, 2019 6.236 6.265 6.190 6.249 218,516 +0.01(+0.22%)
Feb 25, 2019 6.259 6.286 6.217 6.236 306,089 +0.01(+0.22%)
Feb 22, 2019 6.208 6.231 6.171 6.222 296,834 +0.06(+0.97%)
Feb 21, 2019 6.139 6.194 6.111 6.162 163,220 +0.03(+0.45%)
Feb 20, 2019 6.162 6.190 6.116 6.134 194,828 +0.01(+0.15%)
Feb 19, 2019 6.111 6.165 6.074 6.125 368,299 -0.01(-0.15%)
Feb 15, 2019 6.176 6.199 6.130 6.134 141,246 -0.04(-0.60%)
Feb 14, 2019 6.162 6.213 6.130 6.171 324,940 -0.05(-0.74%)
Feb 13, 2019 6.144 6.267 6.144 6.217 433,212 +0.08(+1.33%)
Feb 12, 2019 6.131 6.228 6.094 6.135 282,905 +0.04(+0.60%)
Feb 11, 2019 6.049 6.131 6.004 6.099 315,507 +0.07(+1.13%)
Feb 08, 2019 5.954 6.058 5.940 6.031 304,092 +0.00(+0.00%)
Feb 07, 2019 6.063 6.090 5.857 6.031 461,218 -0.05(-0.75%)
Feb 06, 2019 6.081 6.176 6.038 6.076 435,526 +0.05(+0.75%)
Feb 05, 2019 5.958 6.064 5.958 6.031 359,884 +0.09(+1.53%)
Feb 04, 2019 5.845 5.945 5.845 5.940 297,466 +0.10(+1.71%)
Feb 01, 2019 5.863 5.913 5.808 5.840 390,189 -0.02(-0.31%)
Jan 31, 2019 5.886 5.913 5.831 5.858 293,954 +0.02(+0.31%)
Jan 30, 2019 5.768 5.854 5.713 5.840 182,552 +0.08(+1.42%)
Jan 29, 2019 5.722 5.758 5.681 5.758 123,070 +0.03(+0.48%)
Jan 28, 2019 5.663 5.731 5.654 5.731 148,934 +0.06(+1.12%)
Jan 25, 2019 5.618 5.677 5.586 5.668 204,563 +0.06(+1.05%)
Jan 24, 2019 5.672 5.740 5.590 5.609 471,724 +0.00(+0.00%)
Jan 23, 2019 5.645 5.677 5.609 5.609 165,251 +0.01(+0.16%)
Jan 22, 2019 5.622 5.626 5.585 5.600 140,869 -0.03(-0.48%)
Jan 18, 2019 5.540 5.631 5.540 5.627 167,350 +0.10(+1.81%)
Jan 17, 2019 5.550 5.609 5.527 5.527 239,499 -0.10(-1.78%)
Jan 16, 2019 5.542 5.627 5.536 5.627 375,306 +0.09(+1.70%)
Jan 15, 2019 5.506 5.551 5.461 5.533 329,753 +0.08(+1.39%)
Jan 14, 2019 5.345 5.479 5.305 5.457 288,002 +0.11(+2.09%)
Jan 11, 2019 5.282 5.349 5.269 5.345 219,375 +0.08(+1.44%)
Jan 10, 2019 5.206 5.331 5.170 5.269 269,429 +0.05(+0.94%)
Jan 09, 2019 5.322 5.322 5.219 5.219 194,783 -0.04(-0.77%)
Jan 08, 2019 5.331 5.363 5.206 5.260 335,485 -0.07(-1.26%)
Jan 07, 2019 5.170 5.367 5.152 5.327 272,579 +0.20(+3.93%)
Jan 04, 2019 5.014 5.139 5.000 5.125 191,450 +0.15(+3.06%)
Jan 03, 2019 4.991 5.018 4.946 4.973 159,484 -0.04(-0.89%)
Jan 02, 2019 4.884 5.058 4.884 5.018 200,230 +0.03(+0.54%)
Dec 31, 2018 5.125 5.219 4.978 4.991 432,272 -0.13(-2.62%)
Dec 28, 2018 4.973 5.255 4.946 5.125 398,762 +0.16(+3.15%)
Dec 27, 2018 4.772 4.978 4.727 4.969 378,706 +0.20(+4.13%)
Dec 26, 2018 4.691 4.794 4.597 4.772 465,685 +0.08(+1.72%)
Dec 24, 2018 4.655 4.727 4.503 4.691 358,104 -0.06(-1.23%)
Dec 21, 2018 4.602 4.857 4.602 4.749 368,827 +0.01(+0.19%)
Dec 20, 2018 4.879 4.933 4.566 4.740 464,709 -0.15(-3.02%)
Dec 19, 2018 4.897 4.952 4.854 4.888 226,153 +0.00(+0.00%)
Dec 18, 2018 4.830 4.969 4.830 4.888 305,852 +0.10(+2.06%)
Dec 17, 2018 5.036 5.054 4.781 4.790 537,722 -0.26(-5.18%)
Dec 14, 2018 5.099 5.152 5.043 5.052 254,001 -0.09(-1.70%)
Dec 13, 2018 5.170 5.234 5.125 5.139 241,938 -0.06(-1.20%)
Dec 12, 2018 5.135 5.232 5.135 5.202 210,253 +0.05(+1.03%)
Dec 11, 2018 5.237 5.303 5.149 5.149 217,388 -0.08(-1.60%)
Dec 10, 2018 5.224 5.232 5.179 5.232 136,275 +0.01(+0.17%)
Dec 07, 2018 5.166 5.228 5.166 5.224 122,275 +0.04(+0.85%)
Dec 06, 2018 5.290 5.303 5.078 5.179 1,039,617 -0.17(-3.21%)
Dec 04, 2018 5.391 5.400 5.351 5.351 222,773 -0.01(-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.