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 )

5.560 +0.080 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 5.886 5.913 5.831 5.858 293,954 +0.02(+0.31%)
Jan 30, 2019 5.768 5.854 5.713 5.840 182,552 +0.08(+1.42%)
Jan 29, 2019 5.722 5.758 5.681 5.758 123,070 +0.03(+0.48%)
Jan 28, 2019 5.663 5.731 5.654 5.731 148,934 +0.06(+1.12%)
Jan 25, 2019 5.618 5.677 5.586 5.668 204,563 +0.06(+1.05%)
Jan 24, 2019 5.672 5.740 5.590 5.609 471,724 +0.00(+0.00%)
Jan 23, 2019 5.645 5.677 5.609 5.609 165,251 +0.01(+0.16%)
Jan 22, 2019 5.622 5.626 5.585 5.600 140,869 -0.03(-0.48%)
Jan 18, 2019 5.540 5.631 5.540 5.627 167,350 +0.10(+1.81%)
Jan 17, 2019 5.550 5.609 5.527 5.527 239,499 -0.10(-1.78%)
Jan 16, 2019 5.542 5.627 5.536 5.627 375,306 +0.09(+1.70%)
Jan 15, 2019 5.506 5.551 5.461 5.533 329,753 +0.08(+1.39%)
Jan 14, 2019 5.345 5.479 5.305 5.457 288,002 +0.11(+2.09%)
Jan 11, 2019 5.282 5.349 5.269 5.345 219,375 +0.08(+1.44%)
Jan 10, 2019 5.206 5.331 5.170 5.269 269,429 +0.05(+0.94%)
Jan 09, 2019 5.322 5.322 5.219 5.219 194,783 -0.04(-0.77%)
Jan 08, 2019 5.331 5.363 5.206 5.260 335,485 -0.07(-1.26%)
Jan 07, 2019 5.170 5.367 5.152 5.327 272,579 +0.20(+3.93%)
Jan 04, 2019 5.014 5.139 5.000 5.125 191,450 +0.15(+3.06%)
Jan 03, 2019 4.991 5.018 4.946 4.973 159,484 -0.04(-0.89%)
Jan 02, 2019 4.884 5.058 4.884 5.018 200,230 +0.03(+0.54%)
Dec 31, 2018 5.125 5.219 4.978 4.991 432,272 -0.13(-2.62%)
Dec 28, 2018 4.973 5.255 4.946 5.125 398,762 +0.16(+3.15%)
Dec 27, 2018 4.772 4.978 4.727 4.969 378,706 +0.20(+4.13%)
Dec 26, 2018 4.691 4.794 4.597 4.772 465,685 +0.08(+1.72%)
Dec 24, 2018 4.655 4.727 4.503 4.691 358,104 -0.06(-1.23%)
Dec 21, 2018 4.602 4.857 4.602 4.749 368,827 +0.01(+0.19%)
Dec 20, 2018 4.879 4.933 4.566 4.740 464,709 -0.15(-3.02%)
Dec 19, 2018 4.897 4.952 4.854 4.888 226,153 +0.00(+0.00%)
Dec 18, 2018 4.830 4.969 4.830 4.888 305,852 +0.10(+2.06%)
Dec 17, 2018 5.036 5.054 4.781 4.790 537,722 -0.26(-5.18%)
Dec 14, 2018 5.099 5.152 5.043 5.052 254,001 -0.09(-1.70%)
Dec 13, 2018 5.170 5.234 5.125 5.139 241,938 -0.06(-1.20%)
Dec 12, 2018 5.135 5.232 5.135 5.202 210,253 +0.05(+1.03%)
Dec 11, 2018 5.237 5.303 5.149 5.149 217,388 -0.08(-1.60%)
Dec 10, 2018 5.224 5.232 5.179 5.232 136,275 +0.01(+0.17%)
Dec 07, 2018 5.166 5.228 5.166 5.224 122,275 +0.04(+0.85%)
Dec 06, 2018 5.290 5.303 5.078 5.179 1,039,617 -0.17(-3.21%)
Dec 04, 2018 5.391 5.400 5.351 5.351 222,773 -0.01(-0.25%)
Dec 03, 2018 5.351 5.422 5.347 5.365 219,259 +0.05(+1.00%)
Nov 30, 2018 5.343 5.389 5.312 5.312 278,580 -0.01(-0.25%)
Nov 29, 2018 5.391 5.423 5.307 5.325 294,356 -0.04(-0.74%)
Nov 28, 2018 5.272 5.405 5.272 5.365 303,759 +0.10(+1.84%)
Nov 27, 2018 5.312 5.312 5.254 5.268 209,790 -0.05(-0.99%)
Nov 26, 2018 5.321 5.338 5.268 5.321 185,818 +0.08(+1.51%)
Nov 23, 2018 5.246 5.276 5.228 5.241 35,616 -0.00(-0.08%)
Nov 21, 2018 5.246 5.246 5.246 0 +0.06(+1.10%)
Nov 20, 2018 5.325 5.360 5.175 5.188 416,695 -0.21(-3.84%)
Nov 19, 2018 5.519 5.519 5.343 5.395 325,215 -0.14(-2.47%)
Nov 16, 2018 5.545 5.563 5.457 5.532 177,175 -0.02(-0.32%)
Nov 15, 2018 5.506 5.563 5.497 5.550 274,596 -0.03(-0.47%)
Nov 14, 2018 5.607 5.620 5.541 5.576 181,590 +0.01(+0.16%)
Nov 13, 2018 5.533 5.589 5.533 5.568 212,936 +0.02(+0.31%)
Nov 12, 2018 5.568 5.598 5.494 5.550 288,713 -0.08(-1.47%)
Nov 09, 2018 5.624 5.650 5.589 5.633 177,165 -0.02(-0.38%)
Nov 08, 2018 5.650 5.676 5.633 5.654 264,372 +0.03(+0.46%)
Nov 07, 2018 5.533 5.650 5.531 5.628 304,292 +0.12(+2.20%)
Nov 06, 2018 5.481 5.511 5.463 5.507 118,629 +0.03(+0.49%)
Nov 05, 2018 5.459 5.489 5.450 5.481 163,769 +0.03(+0.64%)
Nov 02, 2018 5.420 5.498 5.411 5.446 166,581 +0.01(+0.24%)
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.