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 08, 2023 3.504 3.528 3.454 3.520 87,487 +0.04(+1.19%)
May 05, 2023 3.495 3.595 3.454 3.479 49,363 -0.01(-0.24%)
May 04, 2023 3.553 3.661 3.437 3.487 144,494 -0.04(-1.18%)
May 03, 2023 3.537 3.624 3.495 3.528 67,376 -0.06(-1.62%)
May 02, 2023 3.653 3.718 3.487 3.587 84,290 -0.06(-1.59%)
May 01, 2023 3.495 3.645 3.421 3.645 166,852 +0.14(+4.03%)
Apr 28, 2023 3.562 3.591 3.479 3.504 82,365 -0.07(-2.09%)
Apr 27, 2023 3.603 3.611 3.504 3.578 89,986 +0.00(+0.00%)
Apr 26, 2023 3.620 3.695 3.495 3.578 109,494 -0.04(-1.15%)
Apr 25, 2023 3.736 3.778 3.570 3.620 67,704 -0.08(-2.24%)
Apr 24, 2023 3.578 3.703 3.528 3.703 84,719 +0.14(+3.96%)
Apr 21, 2023 3.603 3.628 3.487 3.562 74,281 -0.09(-2.39%)
Apr 20, 2023 3.736 3.756 3.595 3.649 58,944 -0.09(-2.33%)
Apr 19, 2023 3.753 3.844 3.711 3.736 35,507 -0.06(-1.53%)
Apr 18, 2023 3.827 3.902 3.778 3.794 101,444 -0.07(-1.72%)
Apr 17, 2023 3.778 3.861 3.736 3.861 38,828 +0.08(+2.20%)
Apr 14, 2023 3.728 3.852 3.636 3.778 67,660 +0.13(+3.64%)
Apr 13, 2023 3.728 3.811 3.562 3.645 137,152 -0.07(-2.01%)
Apr 12, 2023 3.761 3.806 3.686 3.719 90,068 -0.08(-2.18%)
Apr 11, 2023 3.811 3.832 3.720 3.802 66,072 +0.03(+0.87%)
Apr 10, 2023 3.639 3.859 3.639 3.770 44,929 +0.08(+2.22%)
Apr 06, 2023 3.696 3.839 3.647 3.688 74,910 -0.03(-0.88%)
Apr 05, 2023 3.852 3.919 3.704 3.720 88,933 -0.14(-3.61%)
Apr 04, 2023 4.032 4.052 3.827 3.860 51,997 -0.22(-5.42%)
Apr 03, 2023 3.737 4.081 3.712 4.081 94,909 +0.34(+8.97%)
Mar 31, 2023 3.688 3.827 3.672 3.745 60,082 +0.06(+1.56%)
Mar 30, 2023 3.712 3.811 3.668 3.688 48,684 +0.01(+0.22%)
Mar 29, 2023 3.589 3.696 3.589 3.679 62,312 +0.10(+2.75%)
Mar 28, 2023 3.442 3.589 3.442 3.581 58,753 +0.13(+3.80%)
Mar 27, 2023 3.466 3.548 3.401 3.450 156,601 -0.04(-1.17%)
Mar 24, 2023 3.540 3.540 3.475 3.491 57,849 -0.04(-1.16%)
Mar 23, 2023 3.548 3.622 3.516 3.532 65,966 +0.00(+0.00%)
Mar 22, 2023 3.491 3.581 3.491 3.532 25,772 +0.03(+0.94%)
Mar 21, 2023 3.368 3.499 3.368 3.499 86,372 +0.15(+4.40%)
Mar 20, 2023 3.376 3.393 3.323 3.352 40,679 +0.02(+0.49%)
Mar 17, 2023 3.458 3.516 3.335 3.335 98,599 -0.11(-3.10%)
Mar 16, 2023 3.516 3.573 3.425 3.442 56,658 -0.07(-2.10%)
Mar 15, 2023 3.540 3.557 3.508 3.516 56,929 -0.06(-1.61%)
Mar 14, 2023 3.532 3.621 3.532 3.573 38,824 +0.07(+1.87%)
Mar 13, 2023 3.704 3.720 3.507 3.507 144,574 -0.28(-7.36%)
Mar 10, 2023 3.860 3.893 3.778 3.786 118,725 -0.12(-3.14%)
Mar 09, 2023 3.941 4.006 3.904 3.909 52,166 -0.01(-0.20%)
Mar 08, 2023 3.877 3.966 3.877 3.917 42,457 +0.03(+0.83%)
Mar 07, 2023 3.941 4.006 3.804 3.885 98,260 -0.06(-1.44%)
Mar 06, 2023 3.998 4.061 3.909 3.941 86,274 -0.05(-1.22%)
Mar 03, 2023 4.014 4.014 3.945 3.990 130,683 -0.07(-1.76%)
Mar 02, 2023 4.063 4.067 3.994 4.061 44,458 -0.01(-0.23%)
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.