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 )

5.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2020 4.103 4.186 4.021 4.092 292,610 -0.11(-2.62%)
Mar 30, 2020 4.219 4.313 4.118 4.203 236,599 -0.12(-2.80%)
Mar 27, 2020 4.340 4.401 4.015 4.324 242,920 -0.17(-3.80%)
Mar 26, 2020 4.225 4.748 4.137 4.495 523,169 +0.48(+12.09%)
Mar 25, 2020 3.437 4.087 3.437 4.010 333,696 +0.59(+17.23%)
Mar 24, 2020 3.305 3.580 3.272 3.420 268,917 +0.34(+10.89%)
Mar 23, 2020 3.492 3.619 3.035 3.084 440,469 -0.57(-15.54%)
Mar 20, 2020 3.470 4.032 3.429 3.652 482,392 +0.40(+12.37%)
Mar 19, 2020 2.682 3.525 1.906 3.250 838,356 +0.54(+19.92%)
Mar 18, 2020 3.398 3.503 2.671 2.710 1,035,863 -0.96(-26.24%)
Mar 17, 2020 3.509 3.740 3.316 3.674 380,305 +0.17(+4.71%)
Mar 16, 2020 3.498 3.839 3.492 3.509 562,383 -0.75(-17.70%)
Mar 13, 2020 4.379 4.423 4.203 4.263 475,674 +0.06(+1.44%)
Mar 12, 2020 5.038 5.038 3.510 4.203 1,385,799 -1.33(-23.98%)
Mar 11, 2020 5.970 6.040 5.453 5.528 509,923 -0.63(-10.24%)
Mar 10, 2020 6.008 6.158 5.884 6.158 197,946 +0.28(+4.77%)
Mar 09, 2020 6.126 6.142 5.399 5.878 501,996 -0.66(-10.06%)
Mar 06, 2020 6.519 6.649 6.412 6.536 286,752 -0.17(-2.57%)
Mar 05, 2020 6.773 6.816 6.628 6.708 244,942 -0.16(-2.28%)
Mar 04, 2020 6.740 6.891 6.649 6.864 219,160 +0.27(+4.17%)
Mar 03, 2020 6.713 6.800 6.584 6.589 380,358 -0.05(-0.81%)
Mar 02, 2020 6.061 6.643 6.061 6.643 535,681 +0.60(+9.99%)
Feb 28, 2020 6.126 6.202 5.679 6.040 1,088,731 -0.33(-5.16%)
Feb 27, 2020 6.719 6.719 6.202 6.369 739,609 -0.43(-6.34%)
Feb 26, 2020 6.735 6.956 6.686 6.800 336,725 +0.01(+0.16%)
Feb 25, 2020 7.026 7.053 6.735 6.789 477,529 -0.19(-2.78%)
Feb 24, 2020 7.058 7.085 6.945 6.983 613,839 -0.19(-2.70%)
Feb 21, 2020 7.193 7.201 7.112 7.177 156,646 -0.02(-0.22%)
Feb 20, 2020 7.085 7.198 7.085 7.193 137,030 +0.11(+1.60%)
Feb 19, 2020 7.117 7.160 7.076 7.080 149,346 -0.03(-0.45%)
Feb 18, 2020 7.193 7.204 7.107 7.112 259,348 -0.10(-1.35%)
Feb 14, 2020 7.091 7.209 7.091 7.209 217,337 +0.13(+1.90%)
Feb 13, 2020 7.263 7.317 7.074 7.074 444,312 -0.25(-3.46%)
Feb 12, 2020 7.274 7.329 7.264 7.328 417,359 +0.04(+0.51%)
Feb 11, 2020 7.264 7.296 7.248 7.290 244,965 +0.02(+0.29%)
Feb 10, 2020 7.285 7.295 7.221 7.269 229,927 -0.01(-0.07%)
Feb 07, 2020 7.242 7.285 7.205 7.274 167,061 +0.00(+0.00%)
Feb 06, 2020 7.237 7.290 7.184 7.274 274,750 +0.14(+1.94%)
Feb 05, 2020 7.099 7.136 7.077 7.136 203,371 +0.06(+0.83%)
Feb 04, 2020 7.067 7.093 7.035 7.077 287,335 +0.16(+2.31%)
Feb 03, 2020 6.875 6.976 6.875 6.918 230,249 +0.05(+0.70%)
Jan 31, 2020 6.950 6.960 6.849 6.870 372,082 -0.08(-1.15%)
Jan 30, 2020 6.939 6.980 6.928 6.950 251,457 -0.06(-0.91%)
Jan 29, 2020 6.928 7.024 6.928 7.014 235,766 +0.08(+1.15%)
Jan 28, 2020 6.934 6.992 6.902 6.934 266,209 +0.04(+0.62%)
Jan 27, 2020 6.881 6.937 6.811 6.891 598,730 -0.10(-1.45%)
Jan 24, 2020 6.971 6.992 6.966 6.992 304,994 +0.03(+0.38%)
Jan 23, 2020 7.056 7.120 6.902 6.966 1,173,834 -0.26(-3.54%)
Jan 22, 2020 7.221 7.263 7.211 7.221 230,782 +0.02(+0.22%)
Jan 21, 2020 7.296 7.317 7.189 7.205 346,275 -0.09(-1.24%)
Jan 17, 2020 7.312 7.332 7.280 7.296 238,658 -0.06(-0.80%)
Jan 16, 2020 7.508 7.524 7.296 7.354 380,044 -0.13(-1.70%)
Jan 15, 2020 7.456 7.498 7.440 7.482 331,911 +0.03(+0.35%)
Jan 14, 2020 7.403 7.456 7.382 7.456 208,523 +0.07(+1.00%)
Jan 13, 2020 7.345 7.382 7.324 7.382 237,077 +0.04(+0.49%)
Jan 10, 2020 7.303 7.356 7.293 7.345 239,620 +0.02(+0.22%)
Jan 09, 2020 7.330 7.330 7.293 7.330 202,762 +0.01(+0.14%)
Jan 08, 2020 7.303 7.319 7.277 7.319 203,846 +0.02(+0.22%)
Jan 07, 2020 7.209 7.303 7.198 7.303 170,086 +0.09(+1.31%)
Jan 06, 2020 7.235 7.277 7.177 7.209 246,129 -0.03(-0.36%)
Jan 03, 2020 7.235 7.277 7.193 7.235 248,375 -0.02(-0.22%)
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.