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 )

5.230 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 30, 2022 3.170 3.256 3.170 3.225 96,061 +0.03(+0.97%)
Dec 29, 2022 3.163 3.225 3.163 3.194 112,196 +0.04(+1.23%)
Dec 28, 2022 3.240 3.248 3.116 3.155 95,006 -0.05(-1.45%)
Dec 27, 2022 3.256 3.279 3.201 3.201 117,288 -0.05(-1.43%)
Dec 23, 2022 3.232 3.287 3.209 3.248 55,533 +0.04(+1.21%)
Dec 22, 2022 3.279 3.279 3.186 3.209 83,322 -0.08(-2.36%)
Dec 21, 2022 3.256 3.304 3.248 3.287 136,947 +0.03(+0.95%)
Dec 20, 2022 3.271 3.310 3.232 3.256 83,204 -0.02(-0.47%)
Dec 19, 2022 3.310 3.333 3.271 3.271 44,606 -0.04(-1.17%)
Dec 16, 2022 3.341 3.349 3.271 3.310 88,596 -0.02(-0.70%)
Dec 15, 2022 3.310 3.387 3.310 3.333 92,441 +0.02(+0.70%)
Dec 14, 2022 3.341 3.364 3.287 3.310 99,638 -0.04(-1.16%)
Dec 13, 2022 3.395 3.457 3.318 3.349 129,789 +0.03(+0.93%)
Dec 12, 2022 3.356 3.359 3.310 3.318 55,615 -0.06(-1.83%)
Dec 09, 2022 3.380 3.387 3.334 3.380 83,075 +0.00(+0.00%)
Dec 08, 2022 3.364 3.395 3.357 3.380 59,554 -0.02(-0.45%)
Dec 07, 2022 3.311 3.395 3.311 3.395 42,362 +0.07(+2.07%)
Dec 06, 2022 3.349 3.360 3.288 3.326 87,094 -0.05(-1.58%)
Dec 05, 2022 3.372 3.387 3.326 3.380 162,123 -0.01(-0.23%)
Dec 02, 2022 3.318 3.387 3.288 3.387 113,885 +0.05(+1.61%)
Dec 01, 2022 3.242 3.372 3.242 3.334 152,076 +0.09(+2.83%)
Nov 30, 2022 3.058 3.242 3.058 3.242 219,248 +0.19(+6.27%)
Nov 29, 2022 2.997 3.074 2.997 3.051 84,048 +0.04(+1.27%)
Nov 28, 2022 3.013 3.038 2.991 3.013 50,284 +0.02(+0.51%)
Nov 25, 2022 2.982 3.043 2.974 2.997 17,684 +0.02(+0.77%)
Nov 23, 2022 2.974 3.035 2.974 2.974 96,733 +0.01(+0.26%)
Nov 22, 2022 2.921 3.020 2.921 2.967 98,672 +0.02(+0.52%)
Nov 21, 2022 2.883 2.974 2.875 2.951 158,117 +0.07(+2.39%)
Nov 18, 2022 2.852 2.974 2.814 2.883 174,656 +0.07(+2.45%)
Nov 17, 2022 2.798 2.838 2.745 2.814 94,570 -0.04(-1.34%)
Nov 16, 2022 2.791 2.867 2.791 2.852 100,042 +0.07(+2.47%)
Nov 15, 2022 2.730 2.814 2.730 2.783 102,247 +0.07(+2.54%)
Nov 14, 2022 2.714 2.806 2.714 2.714 159,980 -0.05(-1.66%)
Nov 11, 2022 2.829 2.860 2.707 2.760 130,044 -0.05(-1.90%)
Nov 10, 2022 2.798 2.837 2.730 2.814 122,924 +0.13(+4.84%)
Nov 09, 2022 2.737 2.767 2.638 2.684 81,466 -0.05(-1.68%)
Nov 08, 2022 2.730 2.768 2.714 2.730 71,394 +0.00(+0.00%)
Nov 07, 2022 2.783 2.791 2.668 2.730 151,159 -0.05(-1.92%)
Nov 04, 2022 2.791 2.873 2.783 2.783 110,164 -0.01(-0.27%)
Nov 03, 2022 2.746 2.798 2.723 2.791 104,574 +0.05(+1.92%)
Nov 02, 2022 2.798 2.858 2.738 2.738 148,979 -0.08(-2.67%)
Nov 01, 2022 2.753 2.828 2.715 2.813 88,451 +0.11(+3.89%)
Oct 31, 2022 2.693 2.708 2.655 2.708 76,744 +0.02(+0.56%)
Oct 28, 2022 2.670 2.723 2.663 2.693 101,419 +0.02(+0.85%)
Oct 27, 2022 2.715 2.727 2.670 2.670 77,899 -0.04(-1.39%)
Oct 26, 2022 2.693 2.748 2.663 2.708 66,149 +0.02(+0.84%)
Oct 25, 2022 2.693 2.740 2.648 2.685 34,514 +0.02(+0.56%)
Oct 24, 2022 2.640 2.723 2.640 2.670 79,863 +0.02(+0.57%)
Oct 21, 2022 2.663 2.678 2.610 2.655 47,610 +0.03(+1.15%)
Oct 20, 2022 2.655 2.655 2.595 2.625 78,958 -0.02(-0.85%)
Oct 19, 2022 2.738 2.738 2.648 2.648 41,973 -0.11(-3.83%)
Oct 18, 2022 2.746 2.813 2.693 2.753 42,577 +0.05(+1.95%)
Oct 17, 2022 2.648 2.708 2.648 2.700 87,013 +0.06(+2.28%)
Oct 14, 2022 2.648 2.670 2.588 2.640 78,944 +0.00(+0.00%)
Oct 13, 2022 2.588 2.663 2.558 2.640 72,275 -0.02(-0.57%)
Oct 12, 2022 2.648 2.677 2.633 2.655 62,582 +0.01(+0.28%)
Oct 11, 2022 2.670 2.715 2.633 2.648 45,330 -0.05(-1.93%)
Oct 10, 2022 2.896 2.896 2.640 2.700 205,629 -0.20(-6.77%)
Oct 07, 2022 2.866 2.941 2.851 2.896 57,530 -0.08(-2.53%)
Oct 06, 2022 2.905 3.008 2.901 2.971 186,645 +0.06(+2.04%)
Oct 05, 2022 2.897 2.971 2.882 2.912 20,781 -0.01(-0.51%)
Oct 04, 2022 2.853 3.016 2.853 2.927 92,071 +0.11(+3.95%)
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.