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 (%)
Sep 29, 2017 6.250 6.280 6.230 6.258 167,295 +0.05(+0.78%)
Sep 28, 2017 6.198 6.224 6.158 6.210 177,259 +0.03(+0.42%)
Sep 27, 2017 6.247 6.269 6.140 6.184 313,202 -0.08(-1.24%)
Sep 26, 2017 6.254 6.308 6.247 6.261 206,116 +0.01(+0.24%)
Sep 25, 2017 6.243 6.321 6.195 6.247 415,187 +0.00(+0.06%)
Sep 22, 2017 6.202 6.258 6.202 6.243 109,489 +0.04(+0.60%)
Sep 21, 2017 6.258 6.258 6.187 6.206 320,302 -0.06(-0.89%)
Sep 20, 2017 6.339 6.339 6.239 6.261 290,902 -0.07(-1.17%)
Sep 19, 2017 6.339 6.369 6.325 6.336 97,107 +0.00(+0.00%)
Sep 18, 2017 6.354 6.365 6.321 6.336 157,236 -0.01(-0.11%)
Sep 15, 2017 6.321 6.372 6.306 6.343 162,860 +0.00(+0.05%)
Sep 14, 2017 6.328 6.350 6.312 6.339 247,655 +0.04(+0.70%)
Sep 13, 2017 6.259 6.310 6.259 6.295 106,675 +0.01(+0.12%)
Sep 12, 2017 6.266 6.292 6.256 6.288 85,484 +0.01(+0.23%)
Sep 11, 2017 6.233 6.273 6.218 6.273 242,700 +0.04(+0.65%)
Sep 08, 2017 6.204 6.233 6.185 6.233 166,434 +0.01(+0.24%)
Sep 07, 2017 6.204 6.233 6.185 6.218 181,298 -0.00(-0.06%)
Sep 06, 2017 6.200 6.229 6.189 6.222 182,977 +0.02(+0.36%)
Sep 05, 2017 6.149 6.215 6.138 6.200 333,514 +0.04(+0.72%)
Sep 01, 2017 6.171 6.174 6.145 6.156 138,289 +0.00(+0.00%)
Aug 31, 2017 6.119 6.162 6.101 6.156 252,513 +0.02(+0.36%)
Aug 30, 2017 6.127 6.134 6.090 6.134 80,098 +0.01(+0.18%)
Aug 29, 2017 6.068 6.123 6.068 6.123 209,295 +0.04(+0.66%)
Aug 28, 2017 6.061 6.083 6.061 6.083 101,065 +0.03(+0.48%)
Aug 25, 2017 6.050 6.083 6.035 6.053 129,425 +0.03(+0.49%)
Aug 24, 2017 6.020 6.028 6.009 6.024 61,208 +0.01(+0.12%)
Aug 23, 2017 6.002 6.016 5.969 6.016 133,446 +0.01(+0.12%)
Aug 22, 2017 6.031 6.050 5.950 6.009 319,350 +0.00(+0.06%)
Aug 21, 2017 6.042 6.061 6.002 6.005 152,006 -0.06(-0.91%)
Aug 18, 2017 6.042 6.068 6.005 6.061 169,669 +0.03(+0.55%)
Aug 17, 2017 6.068 6.095 5.980 6.028 255,677 -0.05(-0.78%)
Aug 16, 2017 6.068 6.097 6.043 6.075 260,132 +0.02(+0.30%)
Aug 15, 2017 6.013 6.079 6.013 6.057 200,815 +0.05(+0.91%)
Aug 14, 2017 5.966 6.035 5.952 6.003 156,452 +0.08(+1.41%)
Aug 11, 2017 5.807 5.970 5.807 5.919 254,249 +0.09(+1.62%)
Aug 10, 2017 5.963 5.963 5.825 5.825 463,031 -0.15(-2.55%)
Aug 09, 2017 5.974 6.028 5.974 5.977 220,332 -0.07(-1.08%)
Aug 08, 2017 6.035 6.061 6.024 6.043 137,114 +0.01(+0.12%)
Aug 07, 2017 6.024 6.053 6.001 6.035 180,135 +0.02(+0.30%)
Aug 04, 2017 6.043 6.046 5.995 6.017 211,975 -0.01(-0.12%)
Aug 03, 2017 6.090 6.101 5.966 6.024 420,186 -0.05(-0.78%)
Aug 02, 2017 6.097 6.097 6.050 6.072 197,109 +0.00(+0.06%)
Aug 01, 2017 6.122 6.141 6.053 6.068 422,018 -0.04(-0.68%)
Jul 31, 2017 6.093 6.122 6.086 6.110 145,888 +0.03(+0.45%)
Jul 28, 2017 6.035 6.088 6.035 6.082 166,405 +0.04(+0.66%)
Jul 27, 2017 6.050 6.108 6.035 6.043 335,455 -0.00(-0.06%)
Jul 26, 2017 6.046 6.057 6.010 6.046 157,144 +0.03(+0.48%)
Jul 25, 2017 6.039 6.082 6.013 6.017 324,243 -0.01(-0.12%)
Jul 24, 2017 5.999 6.040 5.995 6.024 273,920 +0.04(+0.67%)
Jul 21, 2017 5.916 5.989 5.915 5.984 149,715 +0.08(+1.29%)
Jul 20, 2017 5.886 5.916 5.881 5.908 274,981 +0.02(+0.37%)
Jul 19, 2017 5.916 5.916 5.868 5.886 203,022 +0.01(+0.12%)
Jul 18, 2017 5.839 5.916 5.839 5.879 196,497 +0.02(+0.37%)
Jul 17, 2017 5.894 5.919 5.854 5.857 178,022 -0.02(-0.37%)
Jul 14, 2017 5.865 5.911 5.865 5.879 153,493 +0.02(+0.37%)
Jul 13, 2017 5.850 5.905 5.850 5.857 179,229 +0.00(+0.06%)
Jul 12, 2017 5.893 5.911 5.850 5.854 343,710 +0.00(+0.06%)
Jul 11, 2017 5.761 5.893 5.761 5.850 439,583 +0.07(+1.24%)
Jul 10, 2017 5.714 5.807 5.689 5.778 423,894 +0.09(+1.64%)
Jul 07, 2017 5.646 5.699 5.635 5.685 367,585 +0.02(+0.38%)
Jul 06, 2017 5.721 5.725 5.649 5.664 515,786 -0.06(-1.13%)
Jul 05, 2017 5.743 5.743 5.678 5.728 320,188 -0.00(-0.06%)
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.