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 )

5.500 -0.180 (-3.17%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2015 3.382 3.417 3.417 3.417 475,087 +0.04(+1.18%)
Dec 30, 2015 3.348 3.397 3.348 3.377 335,566 +0.03(+0.93%)
Dec 29, 2015 3.360 3.402 3.326 3.346 412,514 -0.00(-0.08%)
Dec 28, 2015 3.428 3.448 3.346 3.348 356,901 -0.09(-2.56%)
Dec 24, 2015 3.405 3.436 3.436 3.436 167,885 +0.03(+1.00%)
Dec 23, 2015 3.377 3.411 3.359 3.402 685,699 +0.03(+0.84%)
Dec 22, 2015 3.351 3.407 3.326 3.374 317,232 +0.01(+0.25%)
Dec 21, 2015 3.408 3.425 3.337 3.365 274,623 -0.01(-0.34%)
Dec 18, 2015 3.388 3.411 3.360 3.377 239,367 -0.01(-0.33%)
Dec 17, 2015 3.337 3.399 3.337 3.388 148,049 +0.05(+1.62%)
Dec 16, 2015 3.275 3.348 3.275 3.334 292,826 +0.07(+2.17%)
Dec 15, 2015 3.238 3.289 3.238 3.263 325,657 +0.02(+0.60%)
Dec 14, 2015 3.316 3.322 3.185 3.244 655,904 -0.09(-2.76%)
Dec 11, 2015 3.428 3.428 3.316 3.336 921,593 -0.11(-3.16%)
Dec 10, 2015 3.436 3.462 3.436 3.445 278,907 -0.01(-0.32%)
Dec 09, 2015 3.439 3.464 3.432 3.456 203,004 +0.01(+0.41%)
Dec 08, 2015 3.434 3.462 3.428 3.442 254,093 -0.01(-0.16%)
Dec 07, 2015 3.459 3.478 3.442 3.448 366,301 -0.06(-1.75%)
Dec 04, 2015 3.492 3.525 3.481 3.509 235,992 -0.01(-0.16%)
Dec 03, 2015 3.545 3.545 3.503 3.515 457,499 -0.02(-0.47%)
Dec 02, 2015 3.596 3.596 3.523 3.531 132,572 -0.07(-1.94%)
Dec 01, 2015 3.590 3.610 3.587 3.601 129,029 +0.01(+0.31%)
Nov 30, 2015 3.607 3.615 3.579 3.590 112,716 -0.02(-0.62%)
Nov 27, 2015 3.637 3.637 3.596 3.612 102,367 -0.03(-0.77%)
Nov 25, 2015 3.573 3.640 3.640 3.640 126,092 +0.04(+1.24%)
Nov 24, 2015 3.543 3.596 3.543 3.596 121,195 +0.04(+1.18%)
Nov 23, 2015 3.548 3.593 3.548 3.554 162,218 +0.00(+0.00%)
Nov 20, 2015 3.562 3.662 3.484 3.554 583,018 -0.02(-0.47%)
Nov 19, 2015 3.531 3.586 3.494 3.570 209,409 +0.05(+1.43%)
Nov 18, 2015 3.523 3.537 3.484 3.520 221,854 +0.00(+0.08%)
Nov 17, 2015 3.523 3.573 3.512 3.517 193,383 -0.02(-0.55%)
Nov 16, 2015 3.498 3.573 3.490 3.537 313,346 +0.03(+0.88%)
Nov 13, 2015 3.554 3.586 3.503 3.506 175,024 -0.06(-1.80%)
Nov 12, 2015 3.579 3.608 3.548 3.570 120,342 -0.01(-0.23%)
Nov 11, 2015 3.646 3.668 3.579 3.579 205,232 -0.07(-1.91%)
Nov 10, 2015 3.682 3.700 3.584 3.649 212,995 -0.02(-0.46%)
Nov 09, 2015 3.730 3.746 3.660 3.665 357,610 -0.09(-2.52%)
Nov 06, 2015 3.744 3.771 3.691 3.760 158,030 -0.01(-0.37%)
Nov 05, 2015 3.758 3.797 3.749 3.774 170,969 +0.04(+0.97%)
Nov 04, 2015 3.796 3.807 3.721 3.738 206,884 -0.05(-1.38%)
Nov 03, 2015 3.713 3.810 3.705 3.790 254,470 +0.07(+1.77%)
Nov 02, 2015 3.727 3.750 3.688 3.724 319,398 -0.01(-0.29%)
Oct 30, 2015 3.727 3.799 3.721 3.735 236,351 +0.02(+0.44%)
Oct 29, 2015 3.691 3.732 3.670 3.719 165,865 +0.01(+0.37%)
Oct 28, 2015 3.622 3.705 3.611 3.705 194,341 +0.07(+1.82%)
Oct 27, 2015 3.636 3.664 3.636 3.639 96,737 +0.00(+0.00%)
Oct 26, 2015 3.628 3.683 3.595 3.639 193,495 +0.01(+0.30%)
Oct 23, 2015 3.647 3.677 3.606 3.628 252,444 -0.04(-0.98%)
Oct 22, 2015 3.556 3.672 3.556 3.664 132,473 +0.10(+2.70%)
Oct 21, 2015 3.498 3.589 3.498 3.567 141,124 +0.06(+1.57%)
Oct 20, 2015 3.512 3.529 3.487 3.512 185,806 -0.03(-0.86%)
Oct 19, 2015 3.504 3.545 3.487 3.542 85,523 +0.04(+1.18%)
Oct 16, 2015 3.424 3.540 3.424 3.501 201,007 +0.09(+2.50%)
Oct 15, 2015 3.424 3.442 3.402 3.416 161,527 +0.01(+0.32%)
Oct 14, 2015 3.399 3.437 3.381 3.405 239,340 +0.01(+0.24%)
Oct 13, 2015 3.459 3.464 3.391 3.397 127,777 -0.08(-2.19%)
Oct 12, 2015 3.470 3.489 3.462 3.473 205,190 +0.00(+0.08%)
Oct 09, 2015 3.451 3.483 3.451 3.470 126,182 +0.03(+0.79%)
Oct 08, 2015 3.418 3.459 3.418 3.443 116,418 +0.02(+0.55%)
Oct 07, 2015 3.397 3.467 3.386 3.424 235,690 +0.04(+1.12%)
Oct 06, 2015 3.367 3.386 3.356 3.386 171,419 +0.02(+0.56%)
Oct 05, 2015 3.334 3.388 3.320 3.367 221,569 +0.00(+0.00%)
Oct 02, 2015 3.250 3.377 3.239 3.367 198,774 +0.10(+3.16%)
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.