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 )

5.550 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2015 3.779 3.902 3.758 3.766 703,105 -0.00(-0.07%)
Jul 30, 2015 3.766 3.785 3.742 3.769 245,205 +0.01(+0.14%)
Jul 29, 2015 3.742 3.789 3.737 3.763 274,611 +0.01(+0.36%)
Jul 28, 2015 3.787 3.790 3.745 3.750 156,065 -0.03(-0.85%)
Jul 27, 2015 3.766 3.790 3.758 3.782 223,568 -0.02(-0.56%)
Jul 24, 2015 3.883 3.915 3.793 3.803 269,972 -0.11(-2.80%)
Jul 23, 2015 3.891 3.932 3.876 3.913 277,808 +0.03(+0.76%)
Jul 22, 2015 3.846 3.913 3.835 3.883 221,104 +0.04(+1.11%)
Jul 21, 2015 3.822 3.915 3.822 3.841 230,513 -0.00(-0.07%)
Jul 20, 2015 3.891 3.937 3.833 3.843 419,126 -0.06(-1.51%)
Jul 17, 2015 3.926 3.934 3.873 3.902 410,657 -0.03(-0.88%)
Jul 16, 2015 3.974 3.974 3.913 3.937 232,508 -0.03(-0.81%)
Jul 15, 2015 3.958 3.990 3.945 3.969 203,781 -0.01(-0.27%)
Jul 14, 2015 3.990 3.995 3.974 3.979 99,973 -0.01(-0.33%)
Jul 13, 2015 3.979 4.003 3.974 3.993 285,486 +0.01(+0.26%)
Jul 10, 2015 3.964 4.001 3.964 3.982 160,294 +0.03(+0.87%)
Jul 09, 2015 3.961 3.972 3.911 3.948 183,622 +0.00(+0.07%)
Jul 08, 2015 3.950 3.966 3.898 3.945 371,476 -0.05(-1.32%)
Jul 07, 2015 3.985 4.006 3.979 3.998 245,196 -0.01(-0.33%)
Jul 06, 2015 4.008 4.026 3.932 4.011 284,493 -0.03(-0.65%)
Jul 02, 2015 4.059 4.038 4.038 4.038 566,145 -0.03(-0.84%)
Jul 01, 2015 3.990 4.080 3.977 4.072 284,323 +0.11(+2.66%)
Jun 30, 2015 3.937 4.008 3.930 3.966 391,242 +0.04(+1.01%)
Jun 29, 2015 3.929 3.974 3.906 3.927 379,654 -0.04(-1.13%)
Jun 26, 2015 4.056 4.135 3.972 3.972 449,520 -0.10(-2.46%)
Jun 25, 2015 4.143 4.156 4.051 4.072 390,147 -0.07(-1.66%)
Jun 24, 2015 4.109 4.164 4.109 4.140 231,376 +0.02(+0.58%)
Jun 23, 2015 3.995 4.133 3.977 4.117 532,589 +0.12(+3.11%)
Jun 22, 2015 4.030 4.082 3.977 3.993 373,204 -0.01(-0.26%)
Jun 19, 2015 4.035 4.090 4.003 4.003 705,529 -0.04(-0.98%)
Jun 18, 2015 4.077 4.077 4.043 4.043 389,454 -0.03(-0.78%)
Jun 17, 2015 4.085 4.090 4.069 4.074 223,767 -0.00(-0.06%)
Jun 16, 2015 4.098 4.106 4.069 4.077 294,577 -0.03(-0.84%)
Jun 15, 2015 4.122 4.140 4.093 4.111 199,988 -0.04(-1.02%)
Jun 12, 2015 4.159 4.209 4.139 4.154 292,625 -0.02(-0.38%)
Jun 11, 2015 4.259 4.259 4.151 4.169 270,423 -0.09(-2.23%)
Jun 10, 2015 4.207 4.264 4.181 4.264 331,401 +0.08(+1.81%)
Jun 09, 2015 4.249 4.251 4.160 4.189 335,339 -0.04(-0.86%)
Jun 08, 2015 4.189 4.249 4.176 4.225 200,967 +0.02(+0.50%)
Jun 05, 2015 4.236 4.270 4.181 4.204 345,386 -0.07(-1.59%)
Jun 04, 2015 4.285 4.338 4.251 4.272 253,300 -0.03(-0.79%)
Jun 03, 2015 4.338 4.371 4.302 4.306 234,015 -0.04(-0.90%)
Jun 02, 2015 4.403 4.403 4.338 4.345 211,473 -0.05(-1.07%)
Jun 01, 2015 4.382 4.460 4.374 4.392 199,315 +0.00(+0.00%)
May 29, 2015 4.356 4.411 4.356 4.392 256,166 +0.05(+1.14%)
May 28, 2015 4.332 4.371 4.293 4.343 254,936 +0.00(+0.06%)
May 27, 2015 4.280 4.340 4.275 4.340 150,090 +0.06(+1.43%)
May 26, 2015 4.338 4.340 4.267 4.279 214,971 -0.04(-0.88%)
May 22, 2015 4.358 4.317 4.317 4.317 425,315 -0.04(-0.96%)
May 21, 2015 4.398 4.431 4.356 4.358 265,802 -0.05(-1.07%)
May 20, 2015 4.452 4.465 4.405 4.405 242,575 -0.06(-1.40%)
May 19, 2015 4.468 4.481 4.463 4.468 99,814 -0.01(-0.23%)
May 18, 2015 4.455 4.484 4.452 4.478 192,851 +0.03(+0.59%)
May 15, 2015 4.452 4.486 4.450 4.452 138,258 -0.02(-0.47%)
May 14, 2015 4.455 4.481 4.379 4.473 189,548 +0.01(+0.29%)
May 13, 2015 4.549 4.559 4.429 4.460 382,768 -0.06(-1.38%)
May 12, 2015 4.451 4.525 4.432 4.523 372,423 +0.04(+0.86%)
May 11, 2015 4.469 4.510 4.430 4.484 251,893 +0.02(+0.52%)
May 08, 2015 4.494 4.494 4.407 4.461 309,035 +0.01(+0.23%)
May 07, 2015 4.440 4.513 4.432 4.451 244,134 +0.02(+0.47%)
May 06, 2015 4.430 4.432 4.399 4.430 309,233 +0.03(+0.65%)
May 05, 2015 4.358 4.401 4.347 4.401 236,972 +0.05(+1.19%)
May 04, 2015 4.368 4.378 4.339 4.350 220,116 -0.02(-0.53%)
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.