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 )

5.295 +0.045 (+0.86%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 1, 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 (%)
Apr 30, 2024 5.490 5.499 5.250 5.250 136,406 -0.24(-4.37%)
Apr 29, 2024 5.490 5.550 5.450 5.490 143,531 +0.04(+0.73%)
Apr 26, 2024 5.340 5.450 5.340 5.450 54,477 +0.16(+3.02%)
Apr 25, 2024 5.320 5.360 5.240 5.290 87,695 -0.08(-1.49%)
Apr 24, 2024 5.450 5.479 5.360 5.370 87,250 -0.08(-1.47%)
Apr 23, 2024 5.220 5.500 5.210 5.450 276,526 +0.31(+6.03%)
Apr 22, 2024 5.020 5.170 5.020 5.140 96,430 +0.11(+2.19%)
Apr 19, 2024 5.030 5.095 5.000 5.030 103,982 +0.02(+0.40%)
Apr 18, 2024 5.070 5.080 5.000 5.010 72,495 -0.01(-0.20%)
Apr 17, 2024 4.860 5.065 4.860 5.020 133,649 +0.18(+3.72%)
Apr 16, 2024 5.020 5.060 4.840 4.840 173,149 -0.19(-3.78%)
Apr 15, 2024 5.090 5.090 5.010 5.030 146,010 -0.07(-1.37%)
Apr 12, 2024 5.190 5.200 5.020 5.100 163,559 -0.05(-0.97%)
Apr 11, 2024 5.240 5.270 5.140 5.150 102,011 -0.07(-1.34%)
Apr 10, 2024 5.300 5.360 5.210 5.220 103,871 -0.12(-2.25%)
Apr 09, 2024 5.350 5.389 5.320 5.340 143,569 +0.05(+0.93%)
Apr 08, 2024 5.350 5.419 5.291 5.291 179,606 -0.03(-0.56%)
Apr 05, 2024 5.271 5.370 5.241 5.320 102,555 +0.10(+1.89%)
Apr 04, 2024 5.469 5.469 5.211 5.221 224,474 -0.19(-3.47%)
Apr 03, 2024 5.389 5.439 5.360 5.409 101,395 +0.05(+0.92%)
Apr 02, 2024 5.310 5.429 5.310 5.360 175,974 +0.03(+0.56%)
Apr 01, 2024 5.320 5.449 5.212 5.330 281,386 -0.02(-0.37%)
Mar 28, 2024 5.607 5.637 5.251 5.350 421,386 -0.26(-4.59%)
Mar 27, 2024 5.508 5.686 5.507 5.607 410,225 +0.15(+2.72%)
Mar 26, 2024 5.350 5.528 5.350 5.459 263,783 +0.11(+2.03%)
Mar 25, 2024 5.320 5.389 5.320 5.350 117,102 +0.04(+0.74%)
Mar 22, 2024 5.241 5.389 5.241 5.310 193,440 +0.10(+1.90%)
Mar 21, 2024 5.300 5.360 5.182 5.211 217,027 -0.04(-0.75%)
Mar 20, 2024 5.202 5.271 5.192 5.251 251,915 +0.07(+1.34%)
Mar 19, 2024 5.073 5.182 5.073 5.182 106,155 +0.09(+1.75%)
Mar 18, 2024 5.132 5.152 5.063 5.093 126,658 -0.02(-0.39%)
Mar 15, 2024 5.063 5.182 5.024 5.113 260,216 +0.06(+1.17%)
Mar 14, 2024 5.103 5.113 5.024 5.053 297,022 -0.02(-0.39%)
Mar 13, 2024 4.954 5.103 4.895 5.073 195,285 +0.13(+2.60%)
Mar 12, 2024 4.846 4.974 4.841 4.944 111,305 +0.10(+2.04%)
Mar 11, 2024 4.836 4.894 4.826 4.846 101,300 +0.02(+0.41%)
Mar 08, 2024 4.776 4.895 4.767 4.826 150,747 +0.09(+1.88%)
Mar 07, 2024 4.961 5.000 4.737 4.737 198,946 -0.20(-3.96%)
Mar 06, 2024 4.893 4.993 4.883 4.932 344,210 +0.08(+1.61%)
Mar 05, 2024 4.825 4.893 4.795 4.854 138,959 +0.03(+0.61%)
Mar 04, 2024 4.707 4.834 4.707 4.825 148,526 +0.13(+2.70%)
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.