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, 2021 4.518 4.555 4.477 4.511 180,856 -0.03(-0.60%)
Dec 30, 2021 4.525 4.558 4.504 4.538 203,500 +0.01(+0.30%)
Dec 29, 2021 4.545 4.558 4.470 4.525 128,957 -0.01(-0.15%)
Dec 28, 2021 4.518 4.561 4.497 4.531 247,456 -0.01(-0.30%)
Dec 27, 2021 4.558 4.584 4.538 4.545 140,204 -0.01(-0.30%)
Dec 23, 2021 4.491 4.591 4.472 4.558 200,808 +0.07(+1.51%)
Dec 22, 2021 4.450 4.504 4.403 4.491 200,203 +0.05(+1.22%)
Dec 21, 2021 4.382 4.436 4.369 4.436 115,245 +0.09(+2.03%)
Dec 20, 2021 4.403 4.403 4.314 4.348 151,195 -0.09(-1.98%)
Dec 17, 2021 4.423 4.443 4.376 4.436 132,903 +0.01(+0.31%)
Dec 16, 2021 4.450 4.450 4.403 4.423 118,102 +0.01(+0.15%)
Dec 15, 2021 4.389 4.436 4.342 4.416 207,306 +0.01(+0.15%)
Dec 14, 2021 4.396 4.423 4.357 4.409 175,159 +0.00(+0.00%)
Dec 13, 2021 4.450 4.457 4.362 4.409 222,173 -0.05(-1.06%)
Dec 10, 2021 4.497 4.518 4.443 4.457 137,276 -0.03(-0.75%)
Dec 09, 2021 4.531 4.531 4.477 4.491 89,847 -0.02(-0.45%)
Dec 08, 2021 4.497 4.517 4.430 4.511 129,799 +0.03(+0.60%)
Dec 07, 2021 4.531 4.531 4.450 4.484 118,642 +0.01(+0.30%)
Dec 06, 2021 4.497 4.524 4.403 4.471 232,488 -0.03(-0.60%)
Dec 03, 2021 4.524 4.524 4.491 4.497 103,444 +0.00(+0.00%)
Dec 02, 2021 4.464 4.518 4.464 4.497 137,195 +0.03(+0.75%)
Dec 01, 2021 4.477 4.531 4.444 4.464 161,955 +0.00(+0.00%)
Nov 30, 2021 4.450 4.518 4.444 4.464 159,253 +0.01(+0.30%)
Nov 29, 2021 4.491 4.497 4.390 4.450 371,106 -0.02(-0.45%)
Nov 26, 2021 4.585 4.585 4.454 4.471 216,964 -0.13(-2.77%)
Nov 24, 2021 4.625 4.665 4.598 4.598 176,574 -0.06(-1.30%)
Nov 23, 2021 4.652 4.712 4.652 4.658 134,185 -0.04(-0.86%)
Nov 22, 2021 4.739 4.739 4.645 4.699 281,264 -0.02(-0.43%)
Nov 19, 2021 4.759 4.808 4.719 4.719 119,509 -0.04(-0.85%)
Nov 18, 2021 4.833 4.773 4.759 4.759 212,485 -0.07(-1.39%)
Nov 17, 2021 4.887 4.887 4.766 4.826 189,568 -0.04(-0.83%)
Nov 16, 2021 4.867 4.907 4.853 4.867 126,620 +0.02(+0.42%)
Nov 15, 2021 4.880 4.880 4.793 4.846 206,131 -0.01(-0.14%)
Nov 12, 2021 4.914 4.914 4.840 4.853 201,024 -0.05(-0.96%)
Nov 11, 2021 4.900 4.907 4.880 4.900 125,939 +0.01(+0.16%)
Nov 10, 2021 4.873 4.893 153,434 +0.01(+0.26%)
Nov 09, 2021 4.887 4.887 4.830 4.880 155,874 +0.01(+0.14%)
Nov 08, 2021 4.773 4.893 4.773 4.873 192,619 +0.03(+0.69%)
Nov 05, 2021 4.826 4.857 4.806 4.840 98,746 +0.04(+0.83%)
Nov 04, 2021 4.773 4.813 4.766 4.800 120,845 +0.02(+0.42%)
Nov 03, 2021 4.753 4.813 4.753 4.780 119,398 +0.01(+0.14%)
Nov 02, 2021 4.800 4.800 4.766 4.773 150,323 -0.03(-0.55%)
Nov 01, 2021 4.806 4.813 4.753 4.800 223,170 -0.02(-0.41%)
Oct 29, 2021 4.707 4.826 4.701 4.820 598,256 +0.11(+2.40%)
Oct 28, 2021 4.826 4.826 4.707 4.707 358,948 -0.12(-2.48%)
Oct 27, 2021 4.826 4.886 4.826 4.826 155,948 -0.02(-0.41%)
Oct 26, 2021 4.880 4.846 4.846 179,023 -0.03(-0.55%)
Oct 25, 2021 4.906 4.926 4.846 4.873 138,922 -0.01(-0.27%)
Oct 22, 2021 4.833 4.897 4.833 4.886 116,576 +0.06(+1.24%)
Oct 21, 2021 4.973 4.986 4.806 4.826 512,719 -0.31(-5.97%)
Oct 20, 2021 5.126 5.159 5.106 5.133 115,051 +0.01(+0.13%)
Oct 19, 2021 5.059 5.126 5.059 5.126 69,301 +0.07(+1.32%)
Oct 18, 2021 5.073 5.086 5.059 5.059 90,184 +0.00(+0.00%)
Oct 15, 2021 5.086 5.100 5.059 5.059 67,476 -0.01(-0.13%)
Oct 14, 2021 5.079 5.126 5.059 5.066 96,992 +0.00(+0.00%)
Oct 13, 2021 5.093 5.106 5.060 5.066 118,695 -0.03(-0.52%)
Oct 12, 2021 5.093 5.106 5.039 5.093 79,167 +0.03(+0.66%)
Oct 11, 2021 5.046 5.113 5.006 5.059 130,454 +0.01(+0.13%)
Oct 08, 2021 5.093 5.171 5.046 5.053 118,235 -0.07(-1.43%)
Oct 07, 2021 4.994 5.192 4.994 5.126 201,325 +0.13(+2.64%)
Oct 06, 2021 4.895 4.994 4.869 4.994 126,151 +0.13(+2.57%)
Oct 05, 2021 4.888 4.935 4.849 4.869 319,794 -0.03(-0.67%)
Oct 04, 2021 4.908 4.935 4.862 4.902 206,807 -0.01(-0.13%)
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.