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 (%)
May 31, 2022 3.876 3.876 3.826 3.840 61,299 -0.05(-1.28%)
May 27, 2022 3.925 3.947 3.853 3.890 74,444 -0.02(-0.55%)
May 26, 2022 3.833 3.940 3.821 3.911 69,951 +0.16(+4.36%)
May 25, 2022 3.733 3.804 3.698 3.748 28,730 -0.02(-0.57%)
May 24, 2022 3.733 3.783 3.733 3.769 37,237 +0.04(+0.95%)
May 23, 2022 3.698 3.755 3.685 3.733 39,903 +0.01(+0.38%)
May 20, 2022 3.748 3.755 3.691 3.719 50,771 +0.01(+0.19%)
May 19, 2022 3.641 3.749 3.641 3.712 34,931 +0.09(+2.35%)
May 18, 2022 3.769 3.769 3.588 3.627 61,965 -0.14(-3.77%)
May 17, 2022 3.733 3.776 3.705 3.769 70,092 +0.09(+2.51%)
May 16, 2022 3.648 3.741 3.620 3.677 66,430 +0.03(+0.78%)
May 13, 2022 3.684 3.712 3.641 3.648 46,101 -0.04(-0.97%)
May 12, 2022 3.627 3.748 3.627 3.684 69,774 +0.02(+0.58%)
May 11, 2022 3.691 3.719 3.605 3.662 59,357 -0.06(-1.53%)
May 10, 2022 3.755 3.897 3.716 3.719 63,732 -0.04(-0.95%)
May 09, 2022 3.876 3.876 3.655 3.755 160,879 -0.14(-3.65%)
May 06, 2022 3.869 3.925 3.869 3.897 23,905 +0.00(+0.00%)
May 05, 2022 3.939 3.939 3.835 3.897 37,135 -0.06(-1.42%)
May 04, 2022 3.869 3.967 3.869 3.953 43,708 +0.08(+2.18%)
May 03, 2022 3.897 3.925 3.806 3.869 131,272 -0.04(-0.90%)
May 02, 2022 4.059 4.101 3.869 3.904 84,915 -0.15(-3.81%)
Apr 29, 2022 4.164 4.164 4.045 4.059 55,500 -0.05(-1.20%)
Apr 28, 2022 4.192 4.199 4.045 4.108 80,083 -0.09(-2.18%)
Apr 27, 2022 4.108 4.221 4.108 4.199 39,890 +0.08(+1.88%)
Apr 26, 2022 4.087 4.171 4.087 4.122 46,145 -0.03(-0.68%)
Apr 25, 2022 4.143 4.162 4.058 4.150 72,939 +0.00(+0.00%)
Apr 22, 2022 4.256 4.284 4.122 4.150 106,040 -0.06(-1.50%)
Apr 21, 2022 4.228 4.249 4.211 4.214 16,853 -0.01(-0.33%)
Apr 20, 2022 4.199 4.333 4.199 4.228 68,704 +0.00(+0.00%)
Apr 19, 2022 4.199 4.319 4.192 4.228 66,570 +0.04(+0.84%)
Apr 18, 2022 4.228 4.333 4.157 4.192 81,629 -0.04(-1.00%)
Apr 14, 2022 4.340 4.340 4.228 4.235 49,919 -0.10(-2.27%)
Apr 13, 2022 4.326 4.354 4.305 4.333 45,316 +0.01(+0.16%)
Apr 12, 2022 4.446 4.446 4.284 4.326 70,265 -0.06(-1.44%)
Apr 11, 2022 4.502 4.534 4.277 4.389 110,607 -0.14(-3.11%)
Apr 08, 2022 4.600 4.607 4.530 4.530 26,952 -0.06(-1.23%)
Apr 07, 2022 4.614 4.649 4.566 4.586 29,904 -0.03(-0.75%)
Apr 06, 2022 4.559 4.621 4.559 4.621 53,850 +0.03(+0.76%)
Apr 05, 2022 4.572 4.642 4.398 4.586 151,922 +0.04(+0.92%)
Apr 04, 2022 4.496 4.572 4.482 4.545 67,270 +0.06(+1.40%)
Apr 01, 2022 4.579 4.593 4.475 4.482 141,534 -0.07(-1.53%)
Mar 31, 2022 4.475 4.565 4.440 4.552 164,107 +0.14(+3.16%)
Mar 30, 2022 4.384 4.447 4.342 4.412 69,322 +0.07(+1.61%)
Mar 29, 2022 4.301 4.426 4.287 4.342 115,629 +0.07(+1.63%)
Mar 28, 2022 4.315 4.363 4.210 4.273 74,626 -0.01(-0.16%)
Mar 25, 2022 4.391 4.409 4.238 4.280 67,599 -0.08(-1.76%)
Mar 24, 2022 4.315 4.363 4.280 4.356 83,243 +0.04(+0.97%)
Mar 23, 2022 4.322 4.335 4.259 4.315 108,328 +0.02(+0.49%)
Mar 22, 2022 4.231 4.308 4.216 4.294 136,099 +0.13(+3.01%)
Mar 21, 2022 4.189 4.266 4.105 4.168 154,285 -0.01(-0.33%)
Mar 18, 2022 4.133 4.217 4.078 4.182 101,823 +0.06(+1.35%)
Mar 17, 2022 4.064 4.140 4.057 4.126 32,801 +0.07(+1.72%)
Mar 16, 2022 3.938 4.078 3.938 4.057 80,517 +0.15(+3.74%)
Mar 15, 2022 3.799 3.938 3.799 3.910 86,281 +0.07(+1.81%)
Mar 14, 2022 3.855 3.938 3.806 3.841 125,903 -0.01(-0.36%)
Mar 11, 2022 4.071 4.078 3.855 3.855 150,839 -0.16(-3.99%)
Mar 10, 2022 4.085 4.133 3.987 4.015 107,090 -0.03(-0.86%)
Mar 09, 2022 4.043 4.115 4.015 4.050 104,409 +0.02(+0.52%)
Mar 08, 2022 3.980 4.182 3.938 4.029 112,681 +0.06(+1.57%)
Mar 07, 2022 4.015 4.126 3.924 3.967 348,009 -0.17(-4.20%)
Mar 04, 2022 4.251 4.251 4.120 4.140 169,041 -0.07(-1.78%)
Mar 03, 2022 4.292 4.292 4.182 4.215 115,809 -0.08(-1.79%)
Mar 02, 2022 4.140 4.292 4.140 4.292 122,890 +0.16(+3.84%)
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.