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 )

5.613 -0.067 (-1.18%)
Streaming Delayed Price Updated: 2:18 PM 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 (%)
Jan 31, 2024 4.171 4.199 4.133 4.143 184,089 -0.01(-0.23%)
Jan 30, 2024 4.180 4.190 4.133 4.152 163,000 -0.01(-0.23%)
Jan 29, 2024 4.143 4.180 4.143 4.161 140,434 +0.03(+0.68%)
Jan 26, 2024 4.143 4.177 4.114 4.133 115,377 -0.02(-0.45%)
Jan 25, 2024 4.171 4.180 4.143 4.152 150,580 +0.02(+0.46%)
Jan 24, 2024 4.161 4.199 4.133 4.133 162,994 -0.01(-0.23%)
Jan 23, 2024 4.180 4.218 4.133 4.143 178,319 -0.09(-2.23%)
Jan 22, 2024 4.152 4.237 4.145 4.237 127,236 +0.09(+2.28%)
Jan 19, 2024 4.227 4.227 4.067 4.143 200,715 -0.07(-1.57%)
Jan 18, 2024 4.199 4.227 4.162 4.209 87,183 +0.01(+0.22%)
Jan 17, 2024 4.227 4.227 4.180 4.199 85,503 -0.03(-0.67%)
Jan 16, 2024 4.218 4.265 4.199 4.227 115,685 -0.02(-0.44%)
Jan 12, 2024 4.256 4.284 4.171 4.246 119,546 -0.01(-0.22%)
Jan 11, 2024 4.218 4.256 4.199 4.256 101,095 +0.03(+0.67%)
Jan 10, 2024 4.209 4.255 4.209 4.227 180,269 +0.04(+0.89%)
Jan 09, 2024 4.200 4.223 4.162 4.190 154,241 +0.02(+0.45%)
Jan 08, 2024 4.125 4.190 4.125 4.172 134,796 +0.06(+1.36%)
Jan 05, 2024 4.097 4.134 4.088 4.116 94,652 +0.03(+0.68%)
Jan 04, 2024 4.023 4.088 4.013 4.088 164,969 +0.08(+2.09%)
Jan 03, 2024 4.041 4.041 3.948 4.004 120,927 -0.02(-0.46%)
Jan 02, 2024 4.013 4.041 3.985 4.023 170,986 +0.01(+0.23%)
Dec 29, 2023 4.013 4.047 3.995 4.013 196,413 +0.03(+0.70%)
Dec 28, 2023 3.985 4.012 3.957 3.985 264,414 +0.00(+0.00%)
Dec 27, 2023 3.985 4.077 3.985 3.985 252,707 -0.02(-0.47%)
Dec 26, 2023 3.976 4.023 3.976 4.004 212,414 +0.04(+0.94%)
Dec 22, 2023 3.957 3.976 3.928 3.967 119,987 +0.03(+0.83%)
Dec 21, 2023 4.013 4.037 3.925 3.934 245,781 -0.09(-2.20%)
Dec 20, 2023 4.134 4.153 4.004 4.023 198,750 -0.12(-2.92%)
Dec 19, 2023 4.172 4.209 4.062 4.144 209,614 -0.01(-0.22%)
Dec 18, 2023 4.069 4.153 4.062 4.153 122,986 +0.11(+2.76%)
Dec 15, 2023 4.078 4.078 3.995 4.041 92,687 -0.02(-0.46%)
Dec 14, 2023 4.041 4.078 4.013 4.060 220,701 +0.06(+1.40%)
Dec 13, 2023 3.939 4.013 3.920 4.004 89,155 +0.07(+1.65%)
Dec 12, 2023 3.967 3.967 3.911 3.939 62,987 -0.03(-0.70%)
Dec 11, 2023 4.023 4.041 3.957 3.967 58,672 -0.06(-1.39%)
Dec 08, 2023 4.023 4.041 4.007 4.023 56,299 +0.00(+0.00%)
Dec 07, 2023 4.032 4.041 3.968 4.023 71,055 +0.02(+0.46%)
Dec 06, 2023 4.013 4.032 3.968 4.004 81,612 +0.02(+0.46%)
Dec 05, 2023 3.986 4.068 3.977 3.986 85,272 -0.03(-0.69%)
Dec 04, 2023 3.995 4.032 3.940 4.013 82,236 +0.02(+0.46%)
Dec 01, 2023 4.059 4.069 3.958 3.995 140,870 -0.03(-0.68%)
Nov 30, 2023 3.995 4.087 3.977 4.023 39,306 +0.05(+1.15%)
Nov 29, 2023 3.986 4.059 3.958 3.977 106,437 -0.01(-0.17%)
Nov 28, 2023 3.903 3.986 3.903 3.984 94,357 +0.07(+1.82%)
Nov 27, 2023 3.922 3.967 3.903 3.912 119,463 -0.01(-0.23%)
Nov 24, 2023 3.885 3.940 3.853 3.922 80,137 +0.07(+1.91%)
Nov 22, 2023 3.839 3.876 3.807 3.848 92,864 +0.03(+0.72%)
Nov 21, 2023 3.839 3.876 3.811 3.821 187,619 -0.02(-0.48%)
Nov 20, 2023 3.729 3.839 3.729 3.839 108,859 +0.11(+2.89%)
Nov 17, 2023 3.747 3.844 3.710 3.731 176,637 -0.09(-2.35%)
Nov 16, 2023 3.729 3.830 3.720 3.821 102,370 +0.12(+3.23%)
Nov 15, 2023 3.747 3.756 3.701 3.701 53,863 -0.01(-0.25%)
Nov 14, 2023 3.664 3.729 3.664 3.710 60,951 +0.11(+3.06%)
Nov 13, 2023 3.655 3.674 3.582 3.600 97,312 -0.07(-2.00%)
Nov 10, 2023 3.619 3.683 3.609 3.674 64,635 +0.05(+1.27%)
Nov 09, 2023 3.619 3.673 3.619 3.628 82,476 +0.02(+0.50%)
Nov 08, 2023 3.672 3.690 3.592 3.610 151,525 -0.04(-0.98%)
Nov 07, 2023 3.717 3.752 3.612 3.645 181,316 -0.03(-0.73%)
Nov 06, 2023 3.699 3.770 3.627 3.672 207,404 +0.01(+0.24%)
Nov 03, 2023 3.538 3.690 3.538 3.663 163,203 +0.13(+3.79%)
Nov 02, 2023 3.467 3.610 3.458 3.529 129,124 +0.08(+2.33%)
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.