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 )

5.505 -0.175 (-3.08%)
Streaming Delayed Price Updated: 3:41 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, 2020 4.930 4.930 4.930 237,649 +0.03(+0.62%)
Dec 30, 2020 4.893 4.912 4.832 4.899 237,649 +0.02(+0.38%)
Dec 29, 2020 4.912 4.912 4.851 4.881 191,907 -0.01(-0.12%)
Dec 28, 2020 4.912 4.936 4.851 4.887 226,688 +0.00(+0.00%)
Dec 24, 2020 4.979 5.019 4.845 4.887 234,699 -0.07(-1.48%)
Dec 23, 2020 4.985 5.047 4.954 4.960 186,625 -0.02(-0.49%)
Dec 22, 2020 5.003 5.064 4.979 4.985 128,125 +0.01(+0.25%)
Dec 21, 2020 5.058 5.125 4.948 4.973 412,138 -0.15(-2.98%)
Dec 18, 2020 5.125 5.150 5.082 5.125 146,687 +0.01(+0.24%)
Dec 17, 2020 5.125 5.131 5.028 5.113 285,338 -0.02(-0.47%)
Dec 16, 2020 5.095 5.162 5.071 5.137 305,085 +0.07(+1.31%)
Dec 15, 2020 5.083 5.149 5.041 5.071 400,881 +0.00(+0.00%)
Dec 14, 2020 4.962 5.149 4.962 5.071 475,496 +0.15(+3.07%)
Dec 11, 2020 4.896 4.956 4.859 4.920 241,065 +0.04(+0.87%)
Dec 10, 2020 4.871 4.944 4.847 4.878 240,906 +0.04(+0.75%)
Dec 09, 2020 4.859 5.010 4.811 4.841 413,299 +0.02(+0.38%)
Dec 08, 2020 4.739 4.847 4.739 4.823 240,362 +0.08(+1.79%)
Dec 07, 2020 4.732 4.805 4.720 4.739 237,969 -0.02(-0.38%)
Dec 04, 2020 4.739 4.799 4.666 4.757 454,003 +0.03(+0.64%)
Dec 03, 2020 4.708 4.763 4.684 4.726 203,150 +0.03(+0.64%)
Dec 02, 2020 4.593 4.696 4.545 4.696 319,379 +0.12(+2.64%)
Dec 01, 2020 4.503 4.575 4.485 4.575 258,969 +0.10(+2.30%)
Nov 30, 2020 4.503 4.521 4.412 4.473 274,654 -0.03(-0.67%)
Nov 27, 2020 4.442 4.515 4.436 4.503 122,435 +0.08(+1.74%)
Nov 25, 2020 4.370 4.434 4.364 4.426 183,653 +0.06(+1.42%)
Nov 24, 2020 4.364 4.388 4.315 4.364 277,225 +0.05(+1.12%)
Nov 23, 2020 4.261 4.321 4.261 4.315 171,134 +0.05(+1.13%)
Nov 20, 2020 4.297 4.297 4.249 4.267 162,309 -0.02(-0.56%)
Nov 19, 2020 4.243 4.291 4.239 4.291 159,687 +0.05(+1.14%)
Nov 18, 2020 4.158 4.279 4.158 4.243 294,230 +0.08(+1.89%)
Nov 17, 2020 4.140 4.170 4.122 4.164 220,175 +0.02(+0.58%)
Nov 16, 2020 4.110 4.140 4.107 4.140 177,994 +0.04(+1.03%)
Nov 13, 2020 4.104 4.107 4.077 4.098 139,642 +0.04(+0.89%)
Nov 12, 2020 4.098 4.098 4.049 4.062 163,433 -0.04(-0.88%)
Nov 11, 2020 4.116 4.116 4.092 4.098 115,474 +0.00(+0.00%)
Nov 10, 2020 4.104 4.128 4.068 4.098 242,026 +0.02(+0.44%)
Nov 09, 2020 4.134 4.158 4.080 4.080 189,743 +0.04(+0.90%)
Nov 06, 2020 3.959 4.056 3.947 4.043 215,916 +0.08(+2.14%)
Nov 05, 2020 3.929 3.977 3.923 3.959 189,660 +0.07(+1.71%)
Nov 04, 2020 3.862 3.922 3.839 3.892 229,751 +0.05(+1.24%)
Nov 03, 2020 3.755 3.857 3.755 3.845 136,271 +0.07(+1.90%)
Nov 02, 2020 3.785 3.785 3.749 3.773 141,296 +0.05(+1.28%)
Oct 30, 2020 3.779 3.779 3.713 3.725 187,274 -0.01(-0.16%)
Oct 29, 2020 3.809 3.809 3.707 3.731 281,211 -0.03(-0.79%)
Oct 28, 2020 3.845 3.845 3.761 3.761 264,136 -0.10(-2.63%)
Oct 27, 2020 3.862 3.868 3.833 3.862 111,852 +0.04(+0.94%)
Oct 26, 2020 3.833 3.851 3.821 3.827 147,871 -0.04(-1.08%)
Oct 23, 2020 3.833 3.868 3.833 3.868 100,337 +0.04(+0.93%)
Oct 22, 2020 3.874 3.874 3.833 3.833 129,698 -0.01(-0.16%)
Oct 21, 2020 3.868 3.868 3.833 3.839 105,944 -0.01(-0.16%)
Oct 20, 2020 3.845 3.857 3.827 3.845 127,167 +0.01(+0.31%)
Oct 19, 2020 3.857 3.868 3.827 3.833 217,540 +0.00(+0.00%)
Oct 16, 2020 3.803 3.845 3.791 3.833 214,411 -0.02(-0.47%)
Oct 15, 2020 3.839 3.865 3.803 3.851 360,014 -0.01(-0.31%)
Oct 14, 2020 3.892 3.910 3.856 3.862 190,477 -0.02(-0.46%)
Oct 13, 2020 3.886 3.892 3.851 3.880 113,843 +0.02(+0.46%)
Oct 12, 2020 3.833 3.892 3.833 3.862 136,628 +0.05(+1.24%)
Oct 09, 2020 3.809 3.845 3.809 3.815 116,336 +0.02(+0.62%)
Oct 08, 2020 3.827 3.862 3.739 3.792 266,101 +0.01(+0.16%)
Oct 07, 2020 3.786 3.815 3.768 3.786 263,547 +0.01(+0.31%)
Oct 06, 2020 3.768 3.797 3.744 3.774 218,003 +0.02(+0.63%)
Oct 05, 2020 3.774 3.797 3.750 3.750 164,396 -0.02(-0.63%)
Oct 02, 2020 3.744 3.792 3.744 3.774 106,330 +0.00(+0.00%)
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.