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 )

5.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 3.195 3.281 3.195 3.250 95,316 +0.03(+0.97%)
Dec 29, 2022 3.187 3.250 3.187 3.218 111,326 +0.04(+1.23%)
Dec 28, 2022 3.265 3.273 3.140 3.179 94,269 -0.05(-1.45%)
Dec 27, 2022 3.281 3.304 3.226 3.226 116,379 -0.05(-1.43%)
Dec 23, 2022 3.258 3.312 3.234 3.273 55,103 +0.04(+1.21%)
Dec 22, 2022 3.304 3.304 3.211 3.234 82,676 -0.08(-2.36%)
Dec 21, 2022 3.281 3.330 3.273 3.312 135,885 +0.03(+0.95%)
Dec 20, 2022 3.297 3.336 3.258 3.281 82,559 -0.02(-0.47%)
Dec 19, 2022 3.336 3.359 3.297 3.297 44,260 -0.04(-1.17%)
Dec 16, 2022 3.367 3.375 3.297 3.336 87,909 -0.02(-0.70%)
Dec 15, 2022 3.336 3.414 3.336 3.359 91,724 +0.02(+0.70%)
Dec 14, 2022 3.367 3.390 3.312 3.336 98,866 -0.04(-1.16%)
Dec 13, 2022 3.422 3.484 3.343 3.375 128,783 +0.03(+0.93%)
Dec 12, 2022 3.383 3.385 3.336 3.343 55,184 -0.06(-1.83%)
Dec 09, 2022 3.406 3.414 3.360 3.406 82,431 +0.00(+0.00%)
Dec 08, 2022 3.391 3.421 3.383 3.406 59,093 -0.02(-0.45%)
Dec 07, 2022 3.337 3.421 3.337 3.421 42,034 +0.07(+2.07%)
Dec 06, 2022 3.375 3.386 3.313 3.352 86,419 -0.05(-1.58%)
Dec 05, 2022 3.398 3.414 3.352 3.406 160,866 -0.01(-0.23%)
Dec 02, 2022 3.344 3.414 3.313 3.414 113,002 +0.05(+1.61%)
Dec 01, 2022 3.267 3.398 3.267 3.360 150,897 +0.09(+2.83%)
Nov 30, 2022 3.082 3.267 3.082 3.267 217,548 +0.19(+6.27%)
Nov 29, 2022 3.021 3.098 3.021 3.075 83,396 +0.04(+1.27%)
Nov 28, 2022 3.036 3.062 3.015 3.036 49,894 +0.02(+0.51%)
Nov 25, 2022 3.005 3.067 2.998 3.021 17,547 +0.02(+0.77%)
Nov 23, 2022 2.998 3.059 2.998 2.998 95,983 +0.01(+0.26%)
Nov 22, 2022 2.944 3.044 2.944 2.990 97,907 +0.02(+0.52%)
Nov 21, 2022 2.905 2.998 2.897 2.974 156,891 +0.07(+2.39%)
Nov 18, 2022 2.874 2.998 2.836 2.905 173,302 +0.07(+2.45%)
Nov 17, 2022 2.820 2.860 2.766 2.836 93,836 -0.04(-1.34%)
Nov 16, 2022 2.813 2.890 2.813 2.874 99,266 +0.07(+2.47%)
Nov 15, 2022 2.751 2.836 2.751 2.805 101,454 +0.07(+2.54%)
Nov 14, 2022 2.736 2.828 2.736 2.736 158,739 -0.05(-1.66%)
Nov 11, 2022 2.851 2.882 2.728 2.782 129,036 -0.05(-1.90%)
Nov 10, 2022 2.820 2.859 2.751 2.836 121,971 +0.13(+4.84%)
Nov 09, 2022 2.759 2.788 2.659 2.705 80,835 -0.05(-1.68%)
Nov 08, 2022 2.751 2.789 2.736 2.751 70,841 +0.00(+0.00%)
Nov 07, 2022 2.805 2.813 2.689 2.751 149,988 -0.05(-1.92%)
Nov 04, 2022 2.812 2.896 2.805 2.805 109,310 -0.01(-0.27%)
Nov 03, 2022 2.767 2.820 2.744 2.812 103,764 +0.05(+1.92%)
Nov 02, 2022 2.820 2.881 2.759 2.759 147,825 -0.08(-2.67%)
Nov 01, 2022 2.775 2.850 2.737 2.835 87,765 +0.11(+3.89%)
Oct 31, 2022 2.714 2.729 2.676 2.729 76,149 +0.02(+0.56%)
Oct 28, 2022 2.691 2.744 2.684 2.714 100,633 +0.02(+0.85%)
Oct 27, 2022 2.737 2.749 2.691 2.691 77,296 -0.04(-1.39%)
Oct 26, 2022 2.714 2.769 2.684 2.729 65,636 +0.02(+0.84%)
Oct 25, 2022 2.714 2.762 2.668 2.706 34,246 +0.02(+0.56%)
Oct 24, 2022 2.661 2.744 2.661 2.691 79,244 +0.02(+0.57%)
Oct 21, 2022 2.684 2.699 2.631 2.676 47,241 +0.03(+1.15%)
Oct 20, 2022 2.676 2.676 2.615 2.646 78,346 -0.02(-0.85%)
Oct 19, 2022 2.759 2.759 2.668 2.668 41,648 -0.11(-3.83%)
Oct 18, 2022 2.767 2.835 2.714 2.775 42,247 +0.05(+1.95%)
Oct 17, 2022 2.668 2.729 2.668 2.722 86,338 +0.06(+2.28%)
Oct 14, 2022 2.668 2.691 2.608 2.661 78,332 +0.00(+0.00%)
Oct 13, 2022 2.608 2.684 2.577 2.661 71,714 -0.02(-0.57%)
Oct 12, 2022 2.668 2.697 2.653 2.676 62,097 +0.01(+0.28%)
Oct 11, 2022 2.691 2.737 2.653 2.668 44,979 -0.05(-1.93%)
Oct 10, 2022 2.919 2.919 2.661 2.721 204,035 -0.20(-6.77%)
Oct 07, 2022 2.888 2.964 2.873 2.919 57,084 -0.08(-2.53%)
Oct 06, 2022 2.927 3.032 2.924 2.994 185,199 +0.06(+2.04%)
Oct 05, 2022 2.920 2.994 2.905 2.935 20,620 -0.01(-0.51%)
Oct 04, 2022 2.875 3.039 2.875 2.950 91,358 +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.