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 )

5.620 -0.060 (-1.06%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 14, 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 3.466 3.491 3.417 3.482 88,433 +0.04(+1.19%)
May 05, 2023 3.458 3.556 3.417 3.441 49,897 -0.01(-0.24%)
May 04, 2023 3.515 3.622 3.400 3.450 146,056 -0.04(-1.18%)
May 03, 2023 3.499 3.585 3.458 3.491 68,105 -0.06(-1.62%)
May 02, 2023 3.614 3.679 3.450 3.548 85,201 -0.06(-1.59%)
May 01, 2023 3.458 3.606 3.384 3.606 168,656 +0.14(+4.03%)
Apr 28, 2023 3.524 3.552 3.441 3.466 83,256 -0.07(-2.09%)
Apr 27, 2023 3.565 3.573 3.466 3.540 90,959 +0.00(+0.00%)
Apr 26, 2023 3.581 3.655 3.458 3.540 110,678 -0.04(-1.15%)
Apr 25, 2023 3.696 3.737 3.532 3.581 68,436 -0.08(-2.24%)
Apr 24, 2023 3.540 3.663 3.491 3.663 85,635 +0.14(+3.96%)
Apr 21, 2023 3.565 3.589 3.450 3.524 75,084 -0.09(-2.39%)
Apr 20, 2023 3.696 3.716 3.556 3.610 59,581 -0.09(-2.33%)
Apr 19, 2023 3.712 3.803 3.671 3.696 35,891 -0.06(-1.53%)
Apr 18, 2023 3.786 3.860 3.737 3.754 102,541 -0.07(-1.72%)
Apr 17, 2023 3.737 3.819 3.696 3.819 39,247 +0.08(+2.20%)
Apr 14, 2023 3.688 3.811 3.597 3.737 68,391 +0.13(+3.64%)
Apr 13, 2023 3.688 3.770 3.524 3.606 138,634 -0.07(-2.01%)
Apr 12, 2023 3.721 3.765 3.647 3.680 91,042 -0.08(-2.18%)
Apr 11, 2023 3.770 3.791 3.681 3.762 66,787 +0.03(+0.87%)
Apr 10, 2023 3.600 3.818 3.600 3.729 45,414 +0.08(+2.22%)
Apr 06, 2023 3.656 3.798 3.608 3.648 75,719 -0.03(-0.88%)
Apr 05, 2023 3.810 3.877 3.664 3.681 89,894 -0.14(-3.61%)
Apr 04, 2023 3.989 4.009 3.786 3.819 52,559 -0.22(-5.42%)
Apr 03, 2023 3.697 4.037 3.673 4.037 95,935 +0.33(+8.97%)
Mar 31, 2023 3.648 3.786 3.632 3.705 60,732 +0.06(+1.56%)
Mar 30, 2023 3.673 3.770 3.628 3.648 49,210 +0.01(+0.22%)
Mar 29, 2023 3.551 3.656 3.551 3.640 62,985 +0.10(+2.75%)
Mar 28, 2023 3.405 3.551 3.405 3.543 59,388 +0.13(+3.80%)
Mar 27, 2023 3.429 3.510 3.365 3.413 158,294 -0.04(-1.17%)
Mar 24, 2023 3.502 3.502 3.438 3.454 58,474 -0.04(-1.16%)
Mar 23, 2023 3.510 3.583 3.478 3.494 66,679 +0.00(+0.00%)
Mar 22, 2023 3.454 3.543 3.454 3.494 26,050 +0.03(+0.94%)
Mar 21, 2023 3.332 3.462 3.332 3.462 87,305 +0.15(+4.40%)
Mar 20, 2023 3.340 3.356 3.287 3.316 41,118 +0.02(+0.49%)
Mar 17, 2023 3.421 3.478 3.300 3.300 99,665 -0.11(-3.10%)
Mar 16, 2023 3.478 3.535 3.389 3.405 57,271 -0.07(-2.10%)
Mar 15, 2023 3.502 3.519 3.471 3.478 57,544 -0.06(-1.61%)
Mar 14, 2023 3.494 3.582 3.494 3.535 39,243 +0.06(+1.87%)
Mar 13, 2023 3.664 3.681 3.470 3.470 146,137 -0.28(-7.36%)
Mar 10, 2023 3.819 3.851 3.737 3.746 120,008 -0.12(-3.14%)
Mar 09, 2023 3.899 3.963 3.862 3.867 52,730 -0.01(-0.20%)
Mar 08, 2023 3.835 3.923 3.835 3.875 42,916 +0.03(+0.83%)
Mar 07, 2023 3.899 3.963 3.763 3.843 99,322 -0.06(-1.44%)
Mar 06, 2023 3.955 4.018 3.867 3.899 87,207 -0.05(-1.22%)
Mar 03, 2023 3.971 3.971 3.903 3.947 132,095 -0.07(-1.76%)
Mar 02, 2023 4.019 4.023 3.951 4.018 44,939 -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.