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 31, 2019 6.200 6.238 6.148 6.181 218,083 -0.07(-1.06%)
May 30, 2019 6.347 6.347 6.234 6.248 195,257 -0.08(-1.27%)
May 29, 2019 6.305 6.342 6.262 6.328 165,525 -0.03(-0.52%)
May 28, 2019 6.328 6.361 6.305 6.361 181,933 +0.04(+0.67%)
May 24, 2019 6.271 6.328 6.271 6.319 70,301 +0.08(+1.29%)
May 23, 2019 6.290 6.314 6.200 6.238 199,819 -0.11(-1.79%)
May 22, 2019 6.305 6.366 6.305 6.352 89,823 +0.01(+0.22%)
May 21, 2019 6.281 6.418 6.262 6.338 215,180 +0.09(+1.38%)
May 20, 2019 6.309 6.330 6.239 6.251 318,737 -0.10(-1.58%)
May 17, 2019 6.357 6.380 6.333 6.352 147,781 -0.02(-0.37%)
May 16, 2019 6.390 6.461 6.352 6.376 199,688 -0.01(-0.22%)
May 15, 2019 6.315 6.413 6.310 6.390 394,567 +0.05(+0.74%)
May 14, 2019 6.268 6.357 6.268 6.343 183,150 +0.09(+1.42%)
May 13, 2019 6.259 6.287 6.203 6.254 291,407 -0.07(-1.11%)
May 10, 2019 6.245 6.329 6.245 6.324 165,156 +0.08(+1.35%)
May 09, 2019 6.222 6.245 6.156 6.240 203,816 -0.01(-0.22%)
May 08, 2019 6.203 6.260 6.203 6.254 96,173 +0.05(+0.83%)
May 07, 2019 6.231 6.258 6.194 6.203 224,959 -0.03(-0.45%)
May 06, 2019 6.175 6.264 6.159 6.231 236,723 -0.01(-0.15%)
May 03, 2019 6.287 6.292 6.236 6.240 310,417 -0.04(-0.67%)
May 02, 2019 6.278 6.296 6.222 6.282 270,803 -0.01(-0.22%)
May 01, 2019 6.231 6.315 6.231 6.296 227,034 +0.07(+1.20%)
Apr 30, 2019 6.231 6.231 6.194 6.222 213,077 -0.01(-0.15%)
Apr 29, 2019 6.231 6.240 6.194 6.231 215,914 +0.03(+0.45%)
Apr 26, 2019 6.250 6.265 6.194 6.203 196,604 -0.04(-0.60%)
Apr 25, 2019 6.058 6.251 6.032 6.240 812,165 +0.29(+4.79%)
Apr 24, 2019 5.979 6.067 5.922 5.955 322,123 +0.00(+0.00%)
Apr 23, 2019 5.880 6.018 5.852 5.955 294,335 +0.07(+1.27%)
Apr 22, 2019 6.049 6.054 5.852 5.880 760,440 -0.16(-2.71%)
Apr 18, 2019 6.044 6.077 6.030 6.044 335,019 +0.01(+0.23%)
Apr 17, 2019 6.170 6.170 6.030 6.030 537,306 -0.15(-2.49%)
Apr 16, 2019 6.240 6.263 6.133 6.184 326,201 -0.03(-0.53%)
Apr 15, 2019 6.399 6.404 6.217 6.217 480,149 -0.20(-3.06%)
Apr 12, 2019 6.427 6.427 6.399 6.413 227,197 +0.00(+0.00%)
Apr 11, 2019 6.348 6.441 6.329 6.413 264,761 +0.04(+0.59%)
Apr 10, 2019 6.344 6.422 6.288 6.376 477,848 +0.04(+0.66%)
Apr 09, 2019 6.390 6.431 6.270 6.334 413,552 -0.06(-0.87%)
Apr 08, 2019 6.316 6.436 6.293 6.390 490,303 +0.07(+1.17%)
Apr 05, 2019 6.274 6.339 6.256 6.316 304,976 +0.06(+1.03%)
Apr 04, 2019 6.200 6.274 6.200 6.251 420,657 +0.05(+0.82%)
Apr 03, 2019 6.168 6.241 6.154 6.200 381,129 +0.04(+0.67%)
Apr 02, 2019 6.104 6.164 6.104 6.159 170,734 +0.06(+0.91%)
Apr 01, 2019 6.030 6.113 6.030 6.104 212,029 +0.09(+1.46%)
Mar 29, 2019 6.062 6.081 6.016 6.016 169,286 -0.04(-0.61%)
Mar 28, 2019 6.076 6.078 6.039 6.053 186,469 -0.02(-0.30%)
Mar 27, 2019 6.081 6.090 6.044 6.071 136,277 -0.00(-0.08%)
Mar 26, 2019 6.062 6.076 6.015 6.076 140,690 +0.08(+1.39%)
Mar 25, 2019 5.998 6.021 5.956 5.993 130,721 -0.00(-0.08%)
Mar 22, 2019 6.090 6.111 5.993 5.998 335,972 -0.09(-1.52%)
Mar 21, 2019 6.030 6.113 6.030 6.090 193,589 +0.07(+1.15%)
Mar 20, 2019 6.030 6.062 5.998 6.021 235,436 +0.01(+0.23%)
Mar 19, 2019 6.016 6.025 5.979 6.007 99,686 +0.03(+0.46%)
Mar 18, 2019 6.071 6.090 5.979 5.979 210,047 -0.09(-1.41%)
Mar 15, 2019 6.113 6.136 6.057 6.064 236,264 -0.00(-0.04%)
Mar 14, 2019 6.103 6.125 6.062 6.067 265,215 -0.02(-0.37%)
Mar 13, 2019 6.099 6.108 6.058 6.089 314,626 +0.00(+0.00%)
Mar 12, 2019 6.094 6.108 6.071 6.089 237,356 +0.05(+0.90%)
Mar 11, 2019 5.985 6.062 5.985 6.035 286,545 +0.11(+1.84%)
Mar 08, 2019 5.825 5.926 5.789 5.926 320,137 +0.02(+0.31%)
Mar 07, 2019 6.008 6.008 5.880 5.907 469,992 -0.14(-2.33%)
Mar 06, 2019 6.162 6.199 6.035 6.049 421,838 -0.12(-1.99%)
Mar 05, 2019 6.167 6.199 6.166 6.171 228,444 -0.01(-0.22%)
Mar 04, 2019 6.190 6.212 6.167 6.185 186,395 +0.00(+0.00%)
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.