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 )

5.680 +0.130 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2014 4.700 4.706 4.674 4.679 506,106 -0.00(-0.10%)
May 29, 2014 4.659 4.684 4.643 4.684 741,725 +0.04(+0.94%)
May 28, 2014 4.604 4.647 4.574 4.640 984,843 +0.07(+1.45%)
May 27, 2014 4.592 4.599 4.551 4.574 274,416 +0.01(+0.25%)
May 23, 2014 4.585 4.563 4.563 4.563 154,506 -0.01(-0.24%)
May 22, 2014 4.558 4.581 4.535 4.574 214,071 +0.02(+0.54%)
May 21, 2014 4.563 4.576 4.540 4.549 330,087 +0.01(+0.15%)
May 20, 2014 4.565 4.565 4.528 4.542 191,543 -0.00(-0.05%)
May 19, 2014 4.505 4.560 4.496 4.544 394,292 +0.04(+0.96%)
May 16, 2014 4.489 4.588 4.471 4.501 376,561 +0.03(+0.72%)
May 15, 2014 4.515 4.515 4.457 4.469 248,304 -0.03(-0.76%)
May 14, 2014 4.524 4.540 4.476 4.503 325,872 -0.02(-0.45%)
May 13, 2014 4.519 4.540 4.506 4.524 471,959 +0.02(+0.50%)
May 12, 2014 4.512 4.544 4.494 4.501 381,862 +0.01(+0.15%)
May 09, 2014 4.483 4.503 4.465 4.494 326,851 +0.04(+0.81%)
May 08, 2014 4.465 4.472 4.458 4.458 355,216 +0.00(+0.11%)
May 07, 2014 4.438 4.469 4.424 4.454 291,853 +0.03(+0.77%)
May 06, 2014 4.381 4.440 4.372 4.420 175,596 +0.06(+1.30%)
May 05, 2014 4.340 4.388 4.327 4.363 300,448 +0.02(+0.36%)
May 02, 2014 4.349 4.381 4.304 4.347 410,964 -0.05(-1.13%)
May 01, 2014 4.422 4.456 4.365 4.397 479,573 -0.01(-0.31%)
Apr 30, 2014 4.374 4.420 4.367 4.410 261,095 +0.04(+0.93%)
Apr 29, 2014 4.377 4.377 4.327 4.370 287,132 -0.00(-0.10%)
Apr 28, 2014 4.356 4.377 4.338 4.374 346,890 +0.04(+0.99%)
Apr 25, 2014 4.334 4.352 4.304 4.331 353,127 +0.01(+0.16%)
Apr 24, 2014 4.324 4.336 4.311 4.324 299,384 +0.01(+0.26%)
Apr 23, 2014 4.297 4.318 4.279 4.313 445,171 +0.02(+0.58%)
Apr 22, 2014 4.275 4.297 4.275 4.288 396,464 +0.01(+0.21%)
Apr 21, 2014 4.268 4.279 4.259 4.279 359,624 +0.03(+0.75%)
Apr 17, 2014 4.243 4.247 4.247 4.247 224,811 +0.02(+0.37%)
Apr 16, 2014 4.211 4.232 4.178 4.232 252,712 +0.05(+1.08%)
Apr 15, 2014 4.220 4.220 4.170 4.186 264,456 -0.02(-0.59%)
Apr 14, 2014 4.232 4.243 4.193 4.211 181,744 -0.02(-0.48%)
Apr 11, 2014 4.223 4.234 4.204 4.232 181,651 +0.02(+0.38%)
Apr 10, 2014 4.229 4.257 4.207 4.216 395,108 +0.00(+0.00%)
Apr 09, 2014 4.229 4.234 4.180 4.216 471,116 +0.01(+0.27%)
Apr 08, 2014 4.182 4.205 4.182 4.205 330,038 +0.03(+0.75%)
Apr 07, 2014 4.164 4.211 4.160 4.173 672,973 +0.01(+0.27%)
Apr 04, 2014 4.160 4.195 4.142 4.162 377,575 +0.05(+1.25%)
Apr 03, 2014 4.175 4.175 4.099 4.110 259,258 -0.05(-1.29%)
Apr 02, 2014 4.193 4.193 4.135 4.164 257,483 -0.01(-0.32%)
Apr 01, 2014 4.162 4.189 4.153 4.178 303,865 +0.03(+0.70%)
Mar 31, 2014 4.144 4.169 4.043 4.149 1,003,359 +0.03(+0.71%)
Mar 28, 2014 4.054 4.124 4.043 4.119 578,812 +0.09(+2.11%)
Mar 27, 2014 4.007 4.039 3.985 4.034 428,310 +0.04(+1.01%)
Mar 26, 2014 3.938 4.014 3.938 3.994 539,092 +0.07(+1.66%)
Mar 25, 2014 3.897 3.938 3.897 3.929 301,997 +0.04(+1.10%)
Mar 24, 2014 3.897 3.906 3.879 3.886 432,489 +0.01(+0.29%)
Mar 21, 2014 3.868 3.893 3.864 3.875 347,871 +0.01(+0.29%)
Mar 20, 2014 3.904 3.904 3.857 3.864 557,117 -0.03(-0.81%)
Mar 19, 2014 3.949 3.958 3.895 3.895 298,086 -0.04(-1.03%)
Mar 18, 2014 3.947 3.949 3.920 3.935 290,487 +0.01(+0.34%)
Mar 17, 2014 3.918 3.944 3.915 3.922 481,725 -0.00(-0.11%)
Mar 14, 2014 3.940 3.947 3.893 3.927 372,509 +0.01(+0.34%)
Mar 13, 2014 3.967 3.967 3.911 3.913 392,416 -0.03(-0.85%)
Mar 12, 2014 3.922 3.949 3.918 3.947 409,616 +0.02(+0.45%)
Mar 11, 2014 3.920 3.951 3.913 3.929 362,885 +0.00(+0.06%)
Mar 10, 2014 3.929 3.931 3.900 3.927 193,568 +0.01(+0.17%)
Mar 07, 2014 3.949 3.953 3.905 3.920 347,626 -0.02(-0.62%)
Mar 06, 2014 3.940 3.958 3.927 3.944 398,160 +0.01(+0.34%)
Mar 05, 2014 3.887 3.931 3.887 3.931 386,577 +0.04(+1.14%)
Mar 04, 2014 3.893 3.920 3.882 3.887 2,013,131 +0.00(+0.11%)
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.