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 )

5.465 +0.095 (+1.77%)
Streaming Delayed Price Updated: 1:25 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, 2014 4.471 4.518 4.464 4.508 255,431 +0.04(+0.93%)
Apr 29, 2014 4.474 4.474 4.423 4.467 280,903 -0.00(-0.10%)
Apr 28, 2014 4.453 4.474 4.434 4.471 339,365 +0.04(+0.99%)
Apr 25, 2014 4.430 4.448 4.400 4.427 345,466 +0.01(+0.16%)
Apr 24, 2014 4.420 4.432 4.406 4.420 292,889 +0.01(+0.26%)
Apr 23, 2014 4.393 4.413 4.374 4.409 435,515 +0.03(+0.58%)
Apr 22, 2014 4.369 4.393 4.369 4.383 387,863 +0.01(+0.21%)
Apr 21, 2014 4.362 4.374 4.353 4.374 351,823 +0.03(+0.75%)
Apr 17, 2014 4.337 4.342 4.342 4.342 219,935 +0.02(+0.37%)
Apr 16, 2014 4.305 4.325 4.270 4.325 247,230 +0.05(+1.08%)
Apr 15, 2014 4.314 4.314 4.263 4.279 258,719 -0.03(-0.59%)
Apr 14, 2014 4.325 4.337 4.286 4.305 177,801 -0.02(-0.48%)
Apr 11, 2014 4.316 4.328 4.298 4.325 177,711 +0.02(+0.38%)
Apr 10, 2014 4.323 4.351 4.300 4.309 386,537 +0.00(+0.00%)
Apr 09, 2014 4.323 4.328 4.273 4.309 460,897 +0.01(+0.27%)
Apr 08, 2014 4.275 4.298 4.275 4.298 322,879 +0.03(+0.75%)
Apr 07, 2014 4.257 4.305 4.252 4.266 658,375 +0.01(+0.27%)
Apr 04, 2014 4.252 4.288 4.234 4.254 369,385 +0.05(+1.25%)
Apr 03, 2014 4.268 4.268 4.190 4.202 253,634 -0.06(-1.29%)
Apr 02, 2014 4.286 4.286 4.227 4.257 251,897 -0.01(-0.32%)
Apr 01, 2014 4.254 4.282 4.245 4.270 297,274 +0.03(+0.70%)
Mar 31, 2014 4.236 4.261 4.133 4.240 981,594 +0.03(+0.71%)
Mar 28, 2014 4.144 4.215 4.133 4.211 566,256 +0.09(+2.11%)
Mar 27, 2014 4.096 4.128 4.073 4.124 419,019 +0.04(+1.01%)
Mar 26, 2014 4.025 4.103 4.025 4.082 527,398 +0.07(+1.66%)
Mar 25, 2014 3.984 4.025 3.984 4.016 295,446 +0.04(+1.10%)
Mar 24, 2014 3.984 3.993 3.965 3.972 423,107 +0.01(+0.29%)
Mar 21, 2014 3.954 3.979 3.949 3.961 340,325 +0.01(+0.29%)
Mar 20, 2014 3.991 3.991 3.943 3.949 545,032 -0.03(-0.81%)
Mar 19, 2014 4.036 4.046 3.981 3.981 291,620 -0.04(-1.03%)
Mar 18, 2014 4.034 4.036 4.007 4.023 284,186 +0.01(+0.34%)
Mar 17, 2014 4.004 4.032 4.002 4.009 471,276 -0.00(-0.11%)
Mar 14, 2014 4.027 4.034 3.979 4.014 364,429 +0.01(+0.34%)
Mar 13, 2014 4.055 4.055 3.998 4.000 383,904 -0.03(-0.85%)
Mar 12, 2014 4.009 4.036 4.005 4.034 400,730 +0.02(+0.45%)
Mar 11, 2014 4.007 4.039 4.000 4.016 355,013 +0.00(+0.06%)
Mar 10, 2014 4.016 4.018 3.987 4.014 189,369 +0.01(+0.17%)
Mar 07, 2014 4.036 4.041 3.991 4.007 340,086 -0.02(-0.62%)
Mar 06, 2014 4.027 4.046 4.014 4.032 389,523 +0.01(+0.34%)
Mar 05, 2014 3.973 4.018 3.973 4.018 378,191 +0.05(+1.14%)
Mar 04, 2014 3.980 4.007 3.968 3.973 1,969,462 +0.00(+0.11%)
Mar 03, 2014 3.968 3.991 3.950 3.968 585,842 -0.04(-1.02%)
Feb 28, 2014 4.002 4.059 4.000 4.009 543,695 -0.02(-0.45%)
Feb 27, 2014 3.966 4.027 3.964 4.027 546,622 +0.07(+1.89%)
Feb 26, 2014 3.916 3.977 3.916 3.953 895,959 +0.02(+0.46%)
Feb 25, 2014 3.971 3.974 3.923 3.934 295,329 -0.02(-0.52%)
Feb 24, 2014 3.943 3.980 3.930 3.955 306,603 +0.02(+0.64%)
Feb 21, 2014 3.918 3.946 3.905 3.930 206,914 +0.03(+0.87%)
Feb 20, 2014 3.903 3.918 3.891 3.896 255,258 -0.02(-0.52%)
Feb 19, 2014 3.953 3.989 3.912 3.916 290,874 -0.03(-0.80%)
Feb 18, 2014 3.894 3.959 3.894 3.948 350,483 +0.03(+0.87%)
Feb 14, 2014 3.964 3.914 3.914 3.914 827,253 -0.04(-0.98%)
Feb 13, 2014 3.962 3.984 3.946 3.953 242,596 -0.01(-0.34%)
Feb 12, 2014 3.973 3.977 3.955 3.966 512,773 +0.02(+0.40%)
Feb 11, 2014 3.887 3.968 3.884 3.950 454,256 +0.07(+1.91%)
Feb 10, 2014 3.876 3.887 3.860 3.876 297,688 +0.01(+0.23%)
Feb 07, 2014 3.874 3.874 3.857 3.867 222,047 +0.02(+0.47%)
Feb 06, 2014 3.840 3.863 3.824 3.849 330,439 +0.03(+0.76%)
Feb 05, 2014 3.813 3.845 3.809 3.820 480,613 +0.02(+0.53%)
Feb 04, 2014 3.755 3.816 3.755 3.800 419,319 +0.04(+1.14%)
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.