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 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2016 4.746 4.776 4.673 4.673 207,298 -0.07(-1.47%)
Nov 29, 2016 4.806 4.809 4.733 4.743 126,530 -0.06(-1.17%)
Nov 28, 2016 4.786 4.828 4.786 4.799 140,725 +0.01(+0.28%)
Nov 25, 2016 4.786 4.804 4.763 4.786 129,361 -0.02(-0.35%)
Nov 23, 2016 4.802 4.802 4.802 0 -0.04(-0.89%)
Nov 22, 2016 4.819 4.859 4.809 4.845 181,386 +0.05(+0.97%)
Nov 21, 2016 4.709 4.802 4.703 4.799 223,945 +0.09(+1.90%)
Nov 18, 2016 4.716 4.749 4.673 4.709 243,439 +0.05(+1.14%)
Nov 17, 2016 4.693 4.772 4.656 4.656 284,174 -0.01(-0.21%)
Nov 16, 2016 4.643 4.689 4.613 4.666 263,671 +0.03(+0.64%)
Nov 15, 2016 4.514 4.660 4.514 4.636 503,350 +0.13(+2.79%)
Nov 14, 2016 4.477 4.524 4.477 4.510 585,858 +0.03(+0.67%)
Nov 11, 2016 4.501 4.537 4.428 4.481 431,515 -0.06(-1.39%)
Nov 10, 2016 4.673 4.673 4.487 4.544 718,799 -0.17(-3.59%)
Nov 09, 2016 4.686 4.758 4.680 4.713 406,133 -0.12(-2.47%)
Nov 08, 2016 4.719 4.899 4.696 4.832 435,351 +0.06(+1.32%)
Nov 07, 2016 4.733 4.826 4.729 4.769 369,863 +0.09(+1.84%)
Nov 04, 2016 4.656 4.693 4.593 4.683 318,460 +0.04(+0.86%)
Nov 03, 2016 4.796 4.908 4.643 4.643 316,735 -0.18(-3.78%)
Nov 02, 2016 4.927 4.927 4.760 4.826 501,115 -0.11(-2.26%)
Nov 01, 2016 4.963 4.976 4.923 4.937 247,360 -0.02(-0.33%)
Oct 31, 2016 4.950 4.993 4.924 4.953 158,977 +0.00(+0.00%)
Oct 28, 2016 4.996 4.996 4.930 4.953 246,649 -0.03(-0.53%)
Oct 27, 2016 5.075 5.088 4.970 4.979 428,945 -0.08(-1.49%)
Oct 26, 2016 5.055 5.114 5.032 5.055 187,897 -0.03(-0.64%)
Oct 25, 2016 4.970 5.097 4.970 5.088 197,036 +0.11(+2.20%)
Oct 24, 2016 4.996 5.048 4.976 4.978 224,274 -0.00(-0.10%)
Oct 21, 2016 4.993 5.029 4.979 4.983 187,866 -0.01(-0.20%)
Oct 20, 2016 4.957 5.045 4.957 4.993 202,384 +0.02(+0.33%)
Oct 19, 2016 4.891 4.993 4.891 4.976 178,065 +0.07(+1.40%)
Oct 18, 2016 4.835 4.925 4.832 4.907 316,252 +0.09(+1.77%)
Oct 17, 2016 5.025 5.041 4.796 4.822 583,170 -0.20(-3.92%)
Oct 14, 2016 5.091 5.107 4.996 5.019 328,624 -0.06(-1.10%)
Oct 13, 2016 5.104 5.104 4.947 5.075 551,842 -0.08(-1.53%)
Oct 12, 2016 5.124 5.166 5.088 5.153 211,844 -0.01(-0.25%)
Oct 11, 2016 5.179 5.201 5.117 5.166 297,574 -0.04(-0.75%)
Oct 10, 2016 5.153 5.221 5.149 5.205 141,426 +0.06(+1.13%)
Oct 07, 2016 5.186 5.198 5.140 5.147 257,255 -0.05(-0.87%)
Oct 06, 2016 5.186 5.218 5.166 5.192 95,229 +0.01(+0.25%)
Oct 05, 2016 5.182 5.215 5.169 5.179 123,454 +0.01(+0.13%)
Oct 04, 2016 5.208 5.220 5.159 5.173 267,193 -0.03(-0.62%)
Oct 03, 2016 5.137 5.228 5.101 5.205 394,445 +0.05(+1.01%)
Sep 30, 2016 5.098 5.176 5.098 5.153 243,976 +0.08(+1.60%)
Sep 29, 2016 5.176 5.176 5.059 5.072 277,749 -0.10(-2.00%)
Sep 28, 2016 5.169 5.195 5.130 5.176 196,562 +0.01(+0.13%)
Sep 27, 2016 5.072 5.179 5.072 5.169 138,030 +0.07(+1.46%)
Sep 26, 2016 5.182 5.186 5.088 5.095 166,558 -0.09(-1.69%)
Sep 23, 2016 5.163 5.250 5.160 5.182 260,651 +0.03(+0.57%)
Sep 22, 2016 5.140 5.241 5.130 5.153 420,065 +0.09(+1.73%)
Sep 21, 2016 4.978 5.092 4.934 5.066 340,393 +0.13(+2.62%)
Sep 20, 2016 4.930 4.988 4.913 4.936 107,795 +0.03(+0.66%)
Sep 19, 2016 4.998 5.037 4.900 4.904 258,477 -0.05(-0.98%)
Sep 16, 2016 4.978 5.033 4.949 4.952 204,469 -0.04(-0.78%)
Sep 15, 2016 4.988 5.014 4.933 4.991 560,985 +0.01(+0.26%)
Sep 14, 2016 4.917 4.991 4.906 4.978 462,333 +0.08(+1.57%)
Sep 13, 2016 5.036 5.061 4.865 4.901 566,996 -0.16(-3.16%)
Sep 12, 2016 5.081 5.161 4.902 5.061 801,425 -0.07(-1.37%)
Sep 09, 2016 5.305 5.305 5.052 5.132 770,014 -0.20(-3.67%)
Sep 08, 2016 5.337 5.337 5.314 5.327 262,919 -0.00(-0.04%)
Sep 07, 2016 5.314 5.338 5.278 5.329 353,207 +0.05(+0.89%)
Sep 06, 2016 5.218 5.287 5.179 5.282 307,146 +0.09(+1.79%)
Sep 02, 2016 5.158 5.190 5.190 5.190 150,869 +0.07(+1.44%)
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.