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 )

5.480 +0.110 (+2.05%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 2, 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, 2024 4.262 4.291 4.223 4.233 180,155 -0.01(-0.23%)
Jan 30, 2024 4.272 4.281 4.223 4.243 159,517 -0.01(-0.23%)
Jan 29, 2024 4.233 4.272 4.233 4.252 137,433 +0.03(+0.68%)
Jan 26, 2024 4.233 4.268 4.204 4.223 112,911 -0.02(-0.45%)
Jan 25, 2024 4.262 4.272 4.233 4.243 147,362 +0.02(+0.46%)
Jan 24, 2024 4.252 4.291 4.223 4.223 159,511 -0.01(-0.23%)
Jan 23, 2024 4.272 4.310 4.223 4.233 174,508 -0.10(-2.23%)
Jan 22, 2024 4.243 4.329 4.236 4.329 124,517 +0.10(+2.28%)
Jan 19, 2024 4.320 4.320 4.156 4.233 196,426 -0.07(-1.57%)
Jan 18, 2024 4.291 4.320 4.252 4.301 85,320 +0.01(+0.22%)
Jan 17, 2024 4.320 4.320 4.272 4.291 83,676 -0.03(-0.67%)
Jan 16, 2024 4.310 4.358 4.291 4.320 113,213 -0.02(-0.44%)
Jan 12, 2024 4.349 4.378 4.262 4.339 116,991 -0.01(-0.22%)
Jan 11, 2024 4.310 4.349 4.291 4.349 98,934 +0.03(+0.67%)
Jan 10, 2024 4.301 4.348 4.301 4.320 176,416 +0.04(+0.89%)
Jan 09, 2024 4.291 4.315 4.253 4.282 150,945 +0.02(+0.45%)
Jan 08, 2024 4.215 4.282 4.215 4.263 131,915 +0.06(+1.36%)
Jan 05, 2024 4.187 4.225 4.177 4.206 92,629 +0.03(+0.68%)
Jan 04, 2024 4.110 4.177 4.101 4.177 161,443 +0.09(+2.09%)
Jan 03, 2024 4.130 4.130 4.034 4.091 118,343 -0.02(-0.46%)
Jan 02, 2024 4.101 4.130 4.072 4.110 167,332 +0.01(+0.23%)
Dec 29, 2023 4.101 4.136 4.082 4.101 192,216 +0.03(+0.70%)
Dec 28, 2023 4.072 4.100 4.044 4.072 258,763 +0.00(+0.00%)
Dec 27, 2023 4.072 4.166 4.072 4.072 247,307 -0.02(-0.47%)
Dec 26, 2023 4.063 4.110 4.063 4.091 207,874 +0.04(+0.94%)
Dec 22, 2023 4.044 4.063 4.014 4.053 117,423 +0.03(+0.83%)
Dec 21, 2023 4.101 4.125 4.011 4.020 240,528 -0.09(-2.20%)
Dec 20, 2023 4.225 4.243 4.091 4.110 194,503 -0.12(-2.92%)
Dec 19, 2023 4.263 4.301 4.150 4.234 205,134 -0.01(-0.22%)
Dec 18, 2023 4.158 4.244 4.151 4.244 120,357 +0.11(+2.76%)
Dec 15, 2023 4.168 4.168 4.082 4.130 90,706 -0.02(-0.46%)
Dec 14, 2023 4.130 4.168 4.101 4.149 215,984 +0.06(+1.40%)
Dec 13, 2023 4.025 4.101 4.006 4.091 87,249 +0.07(+1.65%)
Dec 12, 2023 4.053 4.053 3.996 4.025 61,641 -0.03(-0.70%)
Dec 11, 2023 4.110 4.130 4.044 4.053 57,419 -0.06(-1.39%)
Dec 08, 2023 4.110 4.130 4.094 4.110 55,096 +0.00(+0.00%)
Dec 07, 2023 4.120 4.129 4.054 4.110 69,537 +0.02(+0.46%)
Dec 06, 2023 4.101 4.120 4.054 4.092 79,867 +0.02(+0.46%)
Dec 05, 2023 4.073 4.157 4.064 4.073 83,450 -0.03(-0.69%)
Dec 04, 2023 4.082 4.120 4.026 4.101 80,479 +0.02(+0.46%)
Dec 01, 2023 4.148 4.157 4.045 4.082 137,859 -0.03(-0.69%)
Nov 30, 2023 4.082 4.176 4.064 4.110 38,466 +0.05(+1.15%)
Nov 29, 2023 4.073 4.148 4.045 4.064 104,162 -0.01(-0.17%)
Nov 28, 2023 3.988 4.073 3.988 4.071 92,341 +0.07(+1.82%)
Nov 27, 2023 4.007 4.054 3.988 3.998 116,910 -0.01(-0.23%)
Nov 24, 2023 3.970 4.026 3.937 4.007 78,425 +0.08(+1.91%)
Nov 22, 2023 3.923 3.960 3.890 3.932 90,879 +0.03(+0.72%)
Nov 21, 2023 3.923 3.960 3.895 3.904 183,609 -0.02(-0.48%)
Nov 20, 2023 3.810 3.923 3.810 3.923 106,532 +0.11(+2.89%)
Nov 17, 2023 3.829 3.928 3.791 3.812 172,862 -0.09(-2.35%)
Nov 16, 2023 3.810 3.913 3.801 3.904 100,183 +0.12(+3.23%)
Nov 15, 2023 3.829 3.838 3.782 3.782 52,712 -0.01(-0.25%)
Nov 14, 2023 3.744 3.810 3.744 3.791 59,648 +0.11(+3.06%)
Nov 13, 2023 3.735 3.754 3.660 3.679 95,232 -0.08(-2.00%)
Nov 10, 2023 3.698 3.763 3.688 3.754 63,254 +0.05(+1.27%)
Nov 09, 2023 3.698 3.753 3.698 3.707 80,714 +0.02(+0.50%)
Nov 08, 2023 3.752 3.770 3.670 3.688 148,287 -0.04(-0.98%)
Nov 07, 2023 3.798 3.834 3.691 3.725 177,442 -0.03(-0.73%)
Nov 06, 2023 3.780 3.852 3.707 3.752 202,972 +0.01(+0.24%)
Nov 03, 2023 3.616 3.770 3.616 3.743 159,715 +0.14(+3.79%)
Nov 02, 2023 3.543 3.688 3.534 3.606 126,365 +0.08(+2.33%)
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.