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 )

5.440 +0.070 (+1.30%)
Streaming Delayed Price Updated: 3:05 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 (%)
Apr 30, 2020 3.443 3.670 3.369 3.426 550,576 +0.05(+1.35%)
Apr 29, 2020 3.261 3.494 3.255 3.380 397,089 +0.17(+5.13%)
Apr 28, 2020 3.209 3.255 3.164 3.215 270,963 -0.01(-0.35%)
Apr 27, 2020 3.300 3.363 3.033 3.227 738,721 -0.09(-2.74%)
Apr 24, 2020 3.460 3.528 3.255 3.318 527,720 -0.20(-5.66%)
Apr 23, 2020 3.602 3.636 3.420 3.517 784,067 -0.44(-11.21%)
Apr 22, 2020 3.961 4.040 3.921 3.961 290,768 -0.03(-0.85%)
Apr 21, 2020 4.131 4.131 3.904 3.995 360,336 -0.22(-5.26%)
Apr 20, 2020 4.211 4.308 4.154 4.217 285,735 -0.10(-2.24%)
Apr 17, 2020 4.399 4.518 4.194 4.313 520,164 -0.09(-1.94%)
Apr 16, 2020 4.209 4.382 4.209 4.399 746,964 +0.16(+3.81%)
Apr 15, 2020 4.287 4.371 4.193 4.237 362,148 -0.25(-5.58%)
Apr 14, 2020 4.410 4.544 4.376 4.488 410,321 +0.23(+5.36%)
Apr 13, 2020 4.215 4.307 4.098 4.260 310,677 +0.04(+1.06%)
Apr 09, 2020 3.992 4.315 3.977 4.215 512,746 +0.22(+5.58%)
Apr 08, 2020 3.786 4.042 3.480 3.992 511,616 +0.23(+6.07%)
Apr 07, 2020 3.842 4.165 3.731 3.764 498,998 +0.11(+3.05%)
Apr 06, 2020 3.452 3.714 3.413 3.653 182,694 +0.30(+8.97%)
Apr 03, 2020 3.508 3.725 3.352 3.352 234,013 -0.21(-5.94%)
Apr 02, 2020 3.513 3.736 3.435 3.564 227,120 +0.04(+1.27%)
Apr 01, 2020 3.964 4.003 3.419 3.519 612,048 -0.62(-14.94%)
Mar 31, 2020 4.148 4.232 4.065 4.137 289,453 -0.11(-2.62%)
Mar 30, 2020 4.265 4.360 4.163 4.248 234,045 -0.12(-2.80%)
Mar 27, 2020 4.388 4.449 4.059 4.371 240,299 -0.17(-3.80%)
Mar 26, 2020 4.271 4.800 4.182 4.544 517,523 +0.49(+12.09%)
Mar 25, 2020 3.474 4.131 3.474 4.054 330,095 +0.60(+17.23%)
Mar 24, 2020 3.341 3.619 3.308 3.458 266,015 +0.34(+10.89%)
Mar 23, 2020 3.530 3.658 3.068 3.118 435,715 -0.57(-15.54%)
Mar 20, 2020 3.508 4.076 3.466 3.692 477,186 +0.41(+12.37%)
Mar 19, 2020 2.712 3.564 1.927 3.285 829,309 +0.55(+19.92%)
Mar 18, 2020 3.435 3.541 2.701 2.739 1,024,684 -0.97(-26.24%)
Mar 17, 2020 3.547 3.781 3.353 3.714 376,201 +0.17(+4.71%)
Mar 16, 2020 3.536 3.881 3.530 3.547 556,314 -0.76(-17.70%)
Mar 13, 2020 4.427 4.471 4.248 4.310 470,541 +0.06(+1.44%)
Mar 12, 2020 5.093 5.093 3.548 4.248 1,370,844 -1.34(-23.98%)
Mar 11, 2020 6.035 6.106 5.512 5.588 504,420 -0.64(-10.24%)
Mar 10, 2020 6.073 6.226 5.948 6.226 195,810 +0.28(+4.77%)
Mar 09, 2020 6.193 6.209 5.458 5.942 496,579 -0.66(-10.06%)
Mar 06, 2020 6.591 6.721 6.482 6.607 283,657 -0.17(-2.57%)
Mar 05, 2020 6.846 6.890 6.700 6.781 242,298 -0.16(-2.28%)
Mar 04, 2020 6.814 6.966 6.721 6.939 216,795 +0.28(+4.17%)
Mar 03, 2020 6.787 6.874 6.656 6.661 376,253 -0.05(-0.81%)
Mar 02, 2020 6.128 6.716 6.128 6.716 529,900 +0.61(+9.99%)
Feb 28, 2020 6.193 6.269 5.741 6.106 1,076,982 -0.33(-5.16%)
Feb 27, 2020 6.792 6.792 6.269 6.438 731,628 -0.44(-6.34%)
Feb 26, 2020 6.808 7.032 6.759 6.874 333,091 +0.01(+0.16%)
Feb 25, 2020 7.103 7.130 6.808 6.863 472,375 -0.20(-2.78%)
Feb 24, 2020 7.135 7.162 7.021 7.059 607,215 -0.20(-2.70%)
Feb 21, 2020 7.271 7.280 7.190 7.255 154,956 -0.02(-0.22%)
Feb 20, 2020 7.162 7.277 7.162 7.271 135,551 +0.11(+1.60%)
Feb 19, 2020 7.195 7.239 7.153 7.157 147,735 -0.03(-0.45%)
Feb 18, 2020 7.271 7.282 7.184 7.190 256,549 -0.10(-1.35%)
Feb 14, 2020 7.168 7.288 7.168 7.288 214,992 +0.14(+1.90%)
Feb 13, 2020 7.342 7.397 7.152 7.152 439,517 -0.26(-3.46%)
Feb 12, 2020 7.354 7.409 7.343 7.408 412,855 +0.04(+0.51%)
Feb 11, 2020 7.343 7.376 7.327 7.370 242,321 +0.02(+0.29%)
Feb 10, 2020 7.364 7.375 7.300 7.348 227,446 -0.01(-0.07%)
Feb 07, 2020 7.321 7.364 7.284 7.354 165,258 +0.00(+0.00%)
Feb 06, 2020 7.316 7.370 7.262 7.354 271,785 +0.14(+1.94%)
Feb 05, 2020 7.176 7.214 7.155 7.214 201,176 +0.06(+0.83%)
Feb 04, 2020 7.144 7.171 7.112 7.155 284,234 +0.16(+2.31%)
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.