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 (%)
Jan 31, 2023 4.226 4.330 4.154 4.194 95,797 -0.03(-0.76%)
Jan 30, 2023 4.402 4.440 4.186 4.226 109,449 -0.18(-4.17%)
Jan 27, 2023 4.370 4.498 4.359 4.410 94,506 +0.05(+1.10%)
Jan 26, 2023 4.410 4.450 4.354 4.362 104,883 -0.02(-0.37%)
Jan 25, 2023 4.218 4.426 4.176 4.378 121,673 +0.14(+3.21%)
Jan 24, 2023 4.362 4.362 4.178 4.242 62,683 +0.04(+0.95%)
Jan 23, 2023 4.218 4.402 4.162 4.202 161,139 +0.02(+0.38%)
Jan 20, 2023 4.122 4.218 4.066 4.186 85,682 +0.07(+1.75%)
Jan 19, 2023 4.218 4.274 4.058 4.114 149,992 -0.10(-2.44%)
Jan 18, 2023 4.178 4.298 4.146 4.217 184,986 +0.07(+1.71%)
Jan 17, 2023 3.922 4.178 3.910 4.146 127,927 +0.22(+5.71%)
Jan 13, 2023 3.770 3.922 3.714 3.922 115,731 +0.17(+4.48%)
Jan 12, 2023 3.658 3.770 3.653 3.754 92,395 +0.10(+2.85%)
Jan 11, 2023 3.506 3.650 3.486 3.650 73,126 +0.14(+4.11%)
Jan 10, 2023 3.490 3.522 3.490 3.506 73,124 +0.01(+0.23%)
Jan 09, 2023 3.546 3.554 3.482 3.498 116,900 -0.03(-0.91%)
Jan 06, 2023 3.506 3.570 3.482 3.530 75,231 +0.01(+0.23%)
Jan 05, 2023 3.545 3.569 3.482 3.522 45,345 -0.02(-0.67%)
Jan 04, 2023 3.443 3.569 3.419 3.545 95,230 +0.15(+4.42%)
Jan 03, 2023 3.324 3.395 3.304 3.395 102,831 +0.11(+3.37%)
Dec 30, 2022 3.230 3.316 3.230 3.285 94,297 +0.03(+0.97%)
Dec 29, 2022 3.222 3.285 3.222 3.253 110,136 +0.04(+1.23%)
Dec 28, 2022 3.301 3.309 3.174 3.214 93,261 -0.05(-1.45%)
Dec 27, 2022 3.316 3.340 3.261 3.261 115,134 -0.05(-1.43%)
Dec 23, 2022 3.293 3.348 3.269 3.309 54,514 +0.04(+1.21%)
Dec 22, 2022 3.340 3.340 3.245 3.269 81,792 -0.08(-2.36%)
Dec 21, 2022 3.316 3.366 3.309 3.348 134,432 +0.03(+0.95%)
Dec 20, 2022 3.332 3.372 3.293 3.316 81,676 -0.02(-0.47%)
Dec 19, 2022 3.372 3.395 3.332 3.332 43,787 -0.04(-1.17%)
Dec 16, 2022 3.403 3.411 3.332 3.372 86,969 -0.02(-0.70%)
Dec 15, 2022 3.372 3.451 3.372 3.395 90,743 +0.02(+0.70%)
Dec 14, 2022 3.403 3.427 3.348 3.372 97,808 -0.04(-1.16%)
Dec 13, 2022 3.459 3.522 3.380 3.411 127,406 +0.03(+0.93%)
Dec 12, 2022 3.419 3.421 3.372 3.380 54,593 -0.06(-1.83%)
Dec 09, 2022 3.443 3.451 3.396 3.443 81,549 +0.00(+0.00%)
Dec 08, 2022 3.427 3.458 3.419 3.443 58,461 -0.02(-0.45%)
Dec 07, 2022 3.373 3.458 3.373 3.458 41,584 +0.07(+2.07%)
Dec 06, 2022 3.412 3.423 3.349 3.388 85,494 -0.05(-1.58%)
Dec 05, 2022 3.435 3.451 3.388 3.443 159,146 -0.01(-0.23%)
Dec 02, 2022 3.380 3.451 3.349 3.451 111,794 +0.05(+1.61%)
Dec 01, 2022 3.303 3.435 3.303 3.396 149,283 +0.09(+2.83%)
Nov 30, 2022 3.116 3.303 3.116 3.303 215,222 +0.19(+6.27%)
Nov 29, 2022 3.053 3.131 3.053 3.108 82,504 +0.04(+1.27%)
Nov 28, 2022 3.069 3.095 3.047 3.069 49,361 +0.02(+0.51%)
Nov 25, 2022 3.038 3.100 3.030 3.053 17,360 +0.02(+0.77%)
Nov 23, 2022 3.030 3.092 3.030 3.030 94,956 +0.01(+0.26%)
Nov 22, 2022 2.975 3.077 2.975 3.022 96,860 +0.02(+0.52%)
Nov 21, 2022 2.937 3.030 2.929 3.007 155,213 +0.07(+2.39%)
Nov 18, 2022 2.905 3.030 2.866 2.937 171,449 +0.07(+2.45%)
Nov 17, 2022 2.851 2.891 2.796 2.866 92,833 -0.04(-1.34%)
Nov 16, 2022 2.843 2.921 2.843 2.905 98,204 +0.07(+2.47%)
Nov 15, 2022 2.781 2.866 2.781 2.835 100,369 +0.07(+2.54%)
Nov 14, 2022 2.765 2.859 2.765 2.765 157,042 -0.05(-1.66%)
Nov 11, 2022 2.882 2.913 2.757 2.812 127,656 -0.05(-1.90%)
Nov 10, 2022 2.851 2.890 2.781 2.866 120,667 +0.13(+4.84%)
Nov 09, 2022 2.788 2.818 2.687 2.734 79,970 -0.05(-1.68%)
Nov 08, 2022 2.781 2.820 2.765 2.781 70,083 +0.00(+0.00%)
Nov 07, 2022 2.835 2.843 2.718 2.781 148,383 -0.05(-1.92%)
Nov 04, 2022 2.843 2.927 2.835 2.835 108,141 -0.01(-0.27%)
Nov 03, 2022 2.797 2.850 2.774 2.843 102,654 +0.05(+1.92%)
Nov 02, 2022 2.851 2.912 2.789 2.789 146,244 -0.08(-2.67%)
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.