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 )

5.370 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2022 4.208 4.208 4.087 4.101 54,925 -0.05(-1.20%)
Apr 28, 2022 4.236 4.244 4.087 4.151 79,252 -0.09(-2.18%)
Apr 27, 2022 4.151 4.265 4.151 4.244 39,476 +0.08(+1.88%)
Apr 26, 2022 4.130 4.215 4.130 4.165 45,666 -0.03(-0.68%)
Apr 25, 2022 4.187 4.205 4.101 4.194 72,183 +0.00(+0.00%)
Apr 22, 2022 4.300 4.329 4.165 4.194 104,940 -0.06(-1.50%)
Apr 21, 2022 4.272 4.293 4.255 4.258 16,678 -0.01(-0.33%)
Apr 20, 2022 4.244 4.379 4.244 4.272 67,992 +0.00(+0.00%)
Apr 19, 2022 4.244 4.364 4.236 4.272 65,880 +0.04(+0.84%)
Apr 18, 2022 4.272 4.378 4.201 4.236 80,783 -0.04(-1.00%)
Apr 14, 2022 4.386 4.386 4.272 4.279 49,401 -0.10(-2.27%)
Apr 13, 2022 4.371 4.400 4.350 4.379 44,846 +0.01(+0.16%)
Apr 12, 2022 4.492 4.492 4.329 4.371 69,536 -0.06(-1.44%)
Apr 11, 2022 4.549 4.581 4.322 4.435 109,460 -0.14(-3.11%)
Apr 08, 2022 4.649 4.656 4.578 4.578 26,672 -0.06(-1.23%)
Apr 07, 2022 4.663 4.698 4.613 4.634 29,594 -0.04(-0.75%)
Apr 06, 2022 4.606 4.670 4.606 4.670 53,292 +0.04(+0.76%)
Apr 05, 2022 4.620 4.691 4.444 4.634 150,347 +0.04(+0.92%)
Apr 04, 2022 4.543 4.620 4.529 4.592 66,573 +0.06(+1.40%)
Apr 01, 2022 4.627 4.641 4.522 4.529 140,066 -0.07(-1.53%)
Mar 31, 2022 4.522 4.613 4.486 4.599 162,405 +0.14(+3.16%)
Mar 30, 2022 4.430 4.494 4.388 4.458 68,603 +0.07(+1.61%)
Mar 29, 2022 4.346 4.472 4.332 4.388 114,430 +0.07(+1.63%)
Mar 28, 2022 4.360 4.409 4.254 4.317 73,852 -0.01(-0.16%)
Mar 25, 2022 4.437 4.455 4.282 4.325 66,898 -0.08(-1.76%)
Mar 24, 2022 4.360 4.409 4.325 4.402 82,379 +0.04(+0.97%)
Mar 23, 2022 4.367 4.381 4.303 4.360 107,205 +0.02(+0.49%)
Mar 22, 2022 4.275 4.353 4.261 4.339 134,688 +0.13(+3.01%)
Mar 21, 2022 4.233 4.310 4.148 4.212 152,685 -0.01(-0.33%)
Mar 18, 2022 4.177 4.261 4.121 4.226 100,767 +0.06(+1.35%)
Mar 17, 2022 4.106 4.184 4.099 4.170 32,460 +0.07(+1.72%)
Mar 16, 2022 3.979 4.120 3.979 4.099 79,682 +0.15(+3.74%)
Mar 15, 2022 3.839 3.979 3.839 3.951 85,387 +0.07(+1.81%)
Mar 14, 2022 3.895 3.979 3.846 3.881 124,597 -0.01(-0.36%)
Mar 11, 2022 4.113 4.120 3.895 3.895 149,275 -0.16(-3.99%)
Mar 10, 2022 4.127 4.177 4.029 4.057 105,979 -0.04(-0.86%)
Mar 09, 2022 4.085 4.158 4.057 4.092 103,326 +0.02(+0.52%)
Mar 08, 2022 4.022 4.226 3.979 4.071 111,512 +0.06(+1.57%)
Mar 07, 2022 4.057 4.170 3.965 4.008 344,400 -0.18(-4.20%)
Mar 04, 2022 4.295 4.295 4.163 4.184 167,288 -0.08(-1.78%)
Mar 03, 2022 4.337 4.337 4.226 4.259 114,608 -0.08(-1.79%)
Mar 02, 2022 4.184 4.337 4.184 4.337 121,615 +0.16(+3.84%)
Mar 01, 2022 4.239 4.281 4.161 4.177 134,241 -0.01(-0.17%)
Feb 28, 2022 4.260 4.274 4.128 4.184 198,054 -0.10(-2.44%)
Feb 25, 2022 4.379 4.309 4.219 4.288 210,775 -0.09(-2.07%)
Feb 24, 2022 4.393 4.393 4.212 4.379 139,232 -0.08(-1.72%)
Feb 23, 2022 4.658 4.776 4.428 4.456 162,924 -0.19(-4.05%)
Feb 22, 2022 4.682 4.720 4.574 4.644 115,299 -0.06(-1.19%)
Feb 18, 2022 4.700 0 -0.07(-1.46%)
Feb 17, 2022 4.776 4.811 4.714 4.769 200,340 +0.17(+3.64%)
Feb 16, 2022 4.672 4.776 4.602 4.602 347,893 -0.05(-1.05%)
Feb 15, 2022 4.574 4.651 4.571 4.651 136,567 +0.12(+2.62%)
Feb 14, 2022 4.504 4.567 4.484 4.532 96,684 +0.03(+0.62%)
Feb 11, 2022 4.609 4.609 4.463 4.504 140,909 -0.04(-0.92%)
Feb 10, 2022 4.539 4.560 4.512 4.546 70,869 -0.01(-0.15%)
Feb 09, 2022 4.560 4.560 4.512 4.553 73,644 +0.02(+0.46%)
Feb 08, 2022 4.546 4.546 4.490 4.532 104,407 -0.01(-0.31%)
Feb 07, 2022 4.497 4.581 4.497 4.546 80,211 +0.02(+0.46%)
Feb 04, 2022 4.553 4.581 4.525 4.525 121,230 -0.03(-0.61%)
Feb 03, 2022 4.560 4.525 4.553 60,547 +0.00(+0.00%)
Feb 02, 2022 4.539 4.608 4.531 4.553 142,171 +0.03(+0.76%)
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.