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 (%)
Sep 30, 2020 3.827 3.892 3.803 3.862 453,735 +0.03(+0.78%)
Sep 29, 2020 3.821 3.862 3.779 3.833 178,790 +0.00(+0.00%)
Sep 28, 2020 3.743 3.833 3.701 3.833 334,422 +0.09(+2.39%)
Sep 25, 2020 3.797 3.797 3.726 3.743 315,412 -0.02(-0.63%)
Sep 24, 2020 3.833 3.853 3.737 3.767 284,325 -0.03(-0.78%)
Sep 23, 2020 3.952 3.970 3.761 3.797 370,958 -0.15(-3.92%)
Sep 22, 2020 4.029 4.063 3.946 3.952 143,458 -0.08(-1.92%)
Sep 21, 2020 4.113 4.131 4.017 4.029 159,494 -0.10(-2.31%)
Sep 18, 2020 4.208 4.208 4.095 4.125 138,412 -0.05(-1.14%)
Sep 17, 2020 4.143 4.190 4.137 4.172 115,258 +0.01(+0.14%)
Sep 16, 2020 4.172 4.208 4.154 4.166 96,598 +0.00(+0.00%)
Sep 15, 2020 4.190 4.232 4.143 4.166 196,174 -0.02(-0.57%)
Sep 14, 2020 4.214 4.238 4.178 4.190 87,907 -0.02(-0.57%)
Sep 11, 2020 4.220 4.238 4.178 4.214 147,304 -0.02(-0.42%)
Sep 10, 2020 4.255 4.269 4.214 4.232 134,554 -0.01(-0.14%)
Sep 09, 2020 4.214 4.261 4.173 4.238 106,658 +0.08(+1.84%)
Sep 08, 2020 4.126 4.208 4.120 4.161 225,047 -0.02(-0.56%)
Sep 04, 2020 4.173 4.208 4.161 4.185 115,370 -0.01(-0.14%)
Sep 03, 2020 4.244 4.267 4.126 4.191 385,910 -0.05(-1.25%)
Sep 02, 2020 4.273 4.291 4.185 4.244 157,053 +0.01(+0.14%)
Sep 01, 2020 4.202 4.279 4.185 4.238 139,386 +0.05(+1.13%)
Aug 31, 2020 4.226 4.255 4.149 4.191 194,024 -0.04(-0.97%)
Aug 28, 2020 4.214 4.250 4.197 4.232 152,526 +0.04(+0.98%)
Aug 27, 2020 4.244 4.291 4.179 4.191 77,936 -0.01(-0.28%)
Aug 26, 2020 4.185 4.220 4.155 4.202 97,814 -0.01(-0.14%)
Aug 25, 2020 4.214 4.220 4.167 4.208 87,098 -0.01(-0.14%)
Aug 24, 2020 4.191 4.220 4.173 4.214 92,522 +0.03(+0.70%)
Aug 21, 2020 4.173 4.197 4.126 4.185 141,329 +0.01(+0.28%)
Aug 20, 2020 4.238 4.238 4.149 4.173 203,787 -0.08(-1.94%)
Aug 19, 2020 4.291 4.303 4.232 4.255 133,964 -0.03(-0.69%)
Aug 18, 2020 4.326 4.326 4.285 4.285 108,258 -0.03(-0.68%)
Aug 17, 2020 4.320 4.326 4.279 4.314 134,249 +0.03(+0.69%)
Aug 14, 2020 4.362 4.379 4.261 4.285 174,074 -0.07(-1.62%)
Aug 13, 2020 4.362 4.391 4.344 4.356 168,050 +0.01(+0.27%)
Aug 12, 2020 4.262 4.362 4.233 4.344 215,442 +0.09(+2.19%)
Aug 11, 2020 4.321 4.327 4.251 4.251 174,574 -0.02(-0.55%)
Aug 10, 2020 4.227 4.280 4.210 4.274 148,861 +0.05(+1.10%)
Aug 07, 2020 4.233 4.286 4.146 4.227 172,871 -0.03(-0.82%)
Aug 06, 2020 4.251 4.286 4.232 4.262 149,755 +0.01(+0.27%)
Aug 05, 2020 4.268 4.286 4.210 4.251 137,578 +0.02(+0.41%)
Aug 04, 2020 4.157 4.262 4.140 4.233 198,658 +0.06(+1.54%)
Aug 03, 2020 4.140 4.195 4.123 4.169 110,838 +0.04(+0.99%)
Jul 31, 2020 4.192 4.192 4.082 4.128 135,313 +0.03(+0.71%)
Jul 30, 2020 4.070 4.140 4.029 4.099 186,615 +0.02(+0.43%)
Jul 29, 2020 4.082 4.082 4.000 4.082 101,126 +0.03(+0.86%)
Jul 28, 2020 4.076 4.076 3.977 4.047 168,282 -0.01(-0.14%)
Jul 27, 2020 4.052 4.070 3.994 4.052 73,029 +0.03(+0.72%)
Jul 24, 2020 4.047 4.079 3.988 4.023 97,926 -0.01(-0.14%)
Jul 23, 2020 4.018 4.099 3.988 4.029 165,399 -0.03(-0.72%)
Jul 22, 2020 4.111 4.111 4.029 4.058 65,663 +0.00(+0.00%)
Jul 21, 2020 3.994 4.099 3.942 4.058 215,465 +0.03(+0.87%)
Jul 20, 2020 4.058 4.064 3.889 4.023 257,199 -0.03(-0.86%)
Jul 17, 2020 4.122 4.127 4.041 4.058 160,523 -0.08(-1.97%)
Jul 16, 2020 4.082 4.163 4.077 4.140 236,543 +0.06(+1.41%)
Jul 15, 2020 4.077 4.117 4.071 4.082 188,853 -0.01(-0.28%)
Jul 14, 2020 4.077 4.175 4.063 4.094 86,544 +0.02(+0.42%)
Jul 13, 2020 4.036 4.238 4.036 4.077 138,905 +0.05(+1.29%)
Jul 10, 2020 3.973 4.039 3.973 4.025 100,937 +0.01(+0.29%)
Jul 09, 2020 4.094 4.096 4.007 4.013 94,277 -0.07(-1.69%)
Jul 08, 2020 4.059 4.123 4.053 4.082 50,421 +0.02(+0.57%)
Jul 07, 2020 4.175 4.175 4.013 4.059 153,161 -0.10(-2.36%)
Jul 06, 2020 4.175 4.186 4.100 4.157 114,905 +0.05(+1.26%)
Jul 02, 2020 4.048 4.111 3.996 4.105 200,487 +0.10(+2.59%)
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.