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 )

5.550 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017 5.800 5.804 5.724 5.758 340,966 -0.03(-0.59%)
Nov 29, 2017 5.933 5.933 5.781 5.792 498,477 -0.14(-2.36%)
Nov 28, 2017 5.997 5.997 5.929 5.933 128,700 -0.06(-0.95%)
Nov 27, 2017 6.028 6.039 5.952 5.990 214,548 -0.06(-1.00%)
Nov 24, 2017 6.028 6.077 6.010 6.050 73,821 +0.05(+0.76%)
Nov 22, 2017 5.952 6.024 5.940 6.005 92,165 +0.06(+0.96%)
Nov 21, 2017 5.955 6.009 5.904 5.948 178,287 +0.03(+0.51%)
Nov 20, 2017 5.937 6.001 5.902 5.918 215,392 -0.00(-0.06%)
Nov 17, 2017 5.933 5.948 5.892 5.921 209,222 +0.04(+0.71%)
Nov 16, 2017 5.774 5.937 5.774 5.880 473,341 +0.13(+2.24%)
Nov 15, 2017 5.979 5.979 5.691 5.751 1,240,354 -0.23(-3.88%)
Nov 14, 2017 6.133 6.136 5.957 5.983 544,294 -0.15(-2.38%)
Nov 13, 2017 6.163 6.209 6.092 6.129 231,347 -0.07(-1.15%)
Nov 10, 2017 6.182 6.238 6.182 6.200 184,249 +0.02(+0.30%)
Nov 09, 2017 6.182 6.215 6.099 6.182 223,900 -0.01(-0.12%)
Nov 08, 2017 6.212 6.245 6.189 6.189 137,815 -0.04(-0.66%)
Nov 07, 2017 6.305 6.305 6.227 6.230 116,384 -0.05(-0.83%)
Nov 06, 2017 6.272 6.283 6.219 6.283 196,532 -0.01(-0.12%)
Nov 03, 2017 6.365 6.365 6.260 6.290 379,658 -0.04(-0.65%)
Nov 02, 2017 6.294 6.350 6.294 6.331 132,883 +0.04(+0.60%)
Nov 01, 2017 6.264 6.331 6.264 6.294 247,052 +0.03(+0.48%)
Oct 31, 2017 6.238 6.268 6.238 6.264 165,161 +0.03(+0.42%)
Oct 30, 2017 6.200 6.257 6.200 6.238 122,502 +0.02(+0.30%)
Oct 27, 2017 6.182 6.219 6.152 6.219 213,960 +0.03(+0.55%)
Oct 26, 2017 6.223 6.247 6.182 6.185 146,082 -0.05(-0.84%)
Oct 25, 2017 6.272 6.272 6.197 6.238 249,890 -0.03(-0.54%)
Oct 24, 2017 6.268 6.294 6.253 6.272 115,837 +0.01(+0.18%)
Oct 23, 2017 6.294 6.309 6.257 6.260 148,786 -0.03(-0.54%)
Oct 20, 2017 6.272 6.305 6.256 6.294 249,233 +0.02(+0.36%)
Oct 19, 2017 6.275 6.290 6.264 6.272 178,334 -0.03(-0.42%)
Oct 18, 2017 6.313 6.329 6.279 6.298 262,809 -0.02(-0.36%)
Oct 17, 2017 6.283 6.331 6.283 6.320 160,763 +0.03(+0.54%)
Oct 16, 2017 6.320 6.331 6.283 6.287 206,128 -0.03(-0.53%)
Oct 13, 2017 6.376 6.376 6.318 6.320 283,028 -0.05(-0.82%)
Oct 12, 2017 6.384 6.399 6.358 6.373 384,199 -0.01(-0.17%)
Oct 11, 2017 6.384 6.406 6.365 6.384 175,409 +0.01(+0.12%)
Oct 10, 2017 6.384 6.399 6.339 6.376 284,361 +0.04(+0.58%)
Oct 09, 2017 6.347 6.347 6.280 6.339 306,774 +0.03(+0.47%)
Oct 06, 2017 6.306 6.336 6.302 6.310 134,534 -0.00(-0.06%)
Oct 05, 2017 6.350 6.384 6.313 6.313 222,444 -0.03(-0.47%)
Oct 04, 2017 6.343 6.367 6.313 6.343 210,681 +0.00(+0.00%)
Oct 03, 2017 6.302 6.362 6.302 6.343 182,891 +0.04(+0.65%)
Oct 02, 2017 6.258 6.302 6.258 6.302 270,450 +0.04(+0.71%)
Sep 29, 2017 6.250 6.280 6.230 6.258 167,295 +0.05(+0.78%)
Sep 28, 2017 6.198 6.224 6.158 6.210 177,259 +0.03(+0.42%)
Sep 27, 2017 6.247 6.269 6.140 6.184 313,202 -0.08(-1.24%)
Sep 26, 2017 6.254 6.308 6.247 6.261 206,116 +0.01(+0.24%)
Sep 25, 2017 6.243 6.321 6.195 6.247 415,187 +0.00(+0.06%)
Sep 22, 2017 6.202 6.258 6.202 6.243 109,489 +0.04(+0.60%)
Sep 21, 2017 6.258 6.258 6.187 6.206 320,302 -0.06(-0.89%)
Sep 20, 2017 6.339 6.339 6.239 6.261 290,902 -0.07(-1.17%)
Sep 19, 2017 6.339 6.369 6.325 6.336 97,107 +0.00(+0.00%)
Sep 18, 2017 6.354 6.365 6.321 6.336 157,236 -0.01(-0.11%)
Sep 15, 2017 6.321 6.372 6.306 6.343 162,860 +0.00(+0.05%)
Sep 14, 2017 6.328 6.350 6.312 6.339 247,655 +0.04(+0.70%)
Sep 13, 2017 6.259 6.310 6.259 6.295 106,675 +0.01(+0.12%)
Sep 12, 2017 6.266 6.292 6.256 6.288 85,484 +0.01(+0.23%)
Sep 11, 2017 6.233 6.273 6.218 6.273 242,700 +0.04(+0.65%)
Sep 08, 2017 6.204 6.233 6.185 6.233 166,434 +0.01(+0.24%)
Sep 07, 2017 6.204 6.233 6.185 6.218 181,298 -0.00(-0.06%)
Sep 06, 2017 6.200 6.229 6.189 6.222 182,977 +0.02(+0.36%)
Sep 05, 2017 6.149 6.215 6.138 6.200 333,514 +0.04(+0.72%)
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.