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 )

5.470 +0.110 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 29, 2015 4.356 4.411 4.356 4.392 256,166 +0.05(+1.14%)
May 28, 2015 4.332 4.371 4.293 4.343 254,936 +0.00(+0.06%)
May 27, 2015 4.280 4.340 4.275 4.340 150,090 +0.06(+1.43%)
May 26, 2015 4.338 4.340 4.267 4.279 214,971 -0.04(-0.88%)
May 22, 2015 4.358 4.317 4.317 4.317 425,315 -0.04(-0.96%)
May 21, 2015 4.398 4.431 4.356 4.358 265,802 -0.05(-1.07%)
May 20, 2015 4.452 4.465 4.405 4.405 242,575 -0.06(-1.40%)
May 19, 2015 4.468 4.481 4.463 4.468 99,814 -0.01(-0.23%)
May 18, 2015 4.455 4.484 4.452 4.478 192,851 +0.03(+0.59%)
May 15, 2015 4.452 4.486 4.450 4.452 138,258 -0.02(-0.47%)
May 14, 2015 4.455 4.481 4.379 4.473 189,548 +0.01(+0.29%)
May 13, 2015 4.549 4.559 4.429 4.460 382,768 -0.06(-1.38%)
May 12, 2015 4.451 4.525 4.432 4.523 372,423 +0.04(+0.86%)
May 11, 2015 4.469 4.510 4.430 4.484 251,893 +0.02(+0.52%)
May 08, 2015 4.494 4.494 4.407 4.461 309,035 +0.01(+0.23%)
May 07, 2015 4.440 4.513 4.432 4.451 244,134 +0.02(+0.47%)
May 06, 2015 4.430 4.432 4.399 4.430 309,233 +0.03(+0.65%)
May 05, 2015 4.358 4.401 4.347 4.401 236,972 +0.05(+1.19%)
May 04, 2015 4.368 4.378 4.339 4.350 220,116 -0.02(-0.53%)
May 01, 2015 4.324 4.391 4.319 4.373 323,507 +0.03(+0.71%)
Apr 30, 2015 4.288 4.363 4.272 4.342 406,922 +0.05(+1.20%)
Apr 29, 2015 4.252 4.303 4.234 4.290 198,416 +0.02(+0.42%)
Apr 28, 2015 4.218 4.272 4.213 4.272 194,092 +0.05(+1.16%)
Apr 27, 2015 4.244 4.265 4.218 4.223 229,268 -0.01(-0.24%)
Apr 24, 2015 4.246 4.259 4.226 4.234 149,887 +0.00(+0.02%)
Apr 23, 2015 4.210 4.242 4.208 4.233 314,788 +0.02(+0.53%)
Apr 22, 2015 4.210 4.259 4.200 4.210 292,888 +0.00(+0.06%)
Apr 21, 2015 4.174 4.210 4.164 4.208 182,442 +0.03(+0.74%)
Apr 20, 2015 4.192 4.206 4.166 4.177 178,582 -0.01(-0.31%)
Apr 17, 2015 4.208 4.244 4.179 4.190 173,685 -0.03(-0.73%)
Apr 16, 2015 4.228 4.259 4.184 4.221 298,474 +0.01(+0.25%)
Apr 15, 2015 4.180 4.210 4.169 4.210 205,187 +0.03(+0.80%)
Apr 14, 2015 4.169 4.215 4.169 4.177 192,720 +0.01(+0.25%)
Apr 13, 2015 4.126 4.180 4.126 4.167 220,891 +0.03(+0.80%)
Apr 10, 2015 4.136 4.154 4.121 4.134 355,188 -0.01(-0.12%)
Apr 09, 2015 4.131 4.172 4.118 4.139 344,682 +0.03(+0.75%)
Apr 08, 2015 4.116 4.136 4.095 4.108 304,087 +0.03(+0.75%)
Apr 07, 2015 4.019 4.097 4.019 4.077 297,754 +0.02(+0.44%)
Apr 06, 2015 4.014 4.077 4.014 4.060 243,456 +0.06(+1.40%)
Apr 02, 2015 3.952 4.003 4.003 4.003 333,491 +0.04(+0.90%)
Apr 01, 2015 3.985 3.993 3.965 3.968 319,067 +0.01(+0.13%)
Mar 31, 2015 3.934 3.962 3.924 3.962 326,281 +0.00(+0.06%)
Mar 30, 2015 3.962 3.973 3.932 3.960 268,080 +0.02(+0.52%)
Mar 27, 2015 3.919 3.962 3.916 3.939 205,508 +0.02(+0.52%)
Mar 26, 2015 3.970 3.962 3.919 3.919 172,112 -0.04(-1.10%)
Mar 25, 2015 3.985 4.019 3.960 3.962 267,810 -0.01(-0.13%)
Mar 24, 2015 3.998 4.008 3.962 3.968 503,783 -0.01(-0.26%)
Mar 23, 2015 3.960 3.991 3.932 3.978 236,951 +0.05(+1.23%)
Mar 20, 2015 3.883 3.955 3.883 3.929 270,762 +0.05(+1.39%)
Mar 19, 2015 3.927 3.927 3.855 3.876 187,655 -0.06(-1.49%)
Mar 18, 2015 3.858 3.934 3.807 3.934 396,295 +0.09(+2.39%)
Mar 17, 2015 3.845 3.864 3.804 3.842 226,648 -0.02(-0.59%)
Mar 16, 2015 3.934 3.937 3.855 3.865 203,879 -0.03(-0.72%)
Mar 13, 2015 3.960 3.973 3.883 3.893 241,186 -0.08(-2.06%)
Mar 12, 2015 4.019 4.026 3.948 3.975 216,746 +0.00(+0.06%)
Mar 11, 2015 3.945 3.998 3.920 3.973 347,852 +0.03(+0.70%)
Mar 10, 2015 3.942 3.980 3.930 3.945 363,983 -0.00(-0.06%)
Mar 09, 2015 4.016 4.021 3.945 3.947 275,191 -0.07(-1.82%)
Mar 06, 2015 4.038 4.064 3.988 4.021 346,102 -0.04(-0.93%)
Mar 05, 2015 4.011 4.079 4.008 4.059 316,730 +0.03(+0.82%)
Mar 04, 2015 3.978 4.031 3.968 4.026 197,726 +0.04(+0.95%)
Mar 03, 2015 3.965 3.996 3.963 3.988 283,106 +0.02(+0.57%)
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.