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 )

5.480 -0.120 (-2.14%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2014 4.566 4.566 4.484 4.528 260,252 +0.01(+0.27%)
Oct 30, 2014 4.443 4.516 4.443 4.516 236,540 +0.09(+2.08%)
Oct 29, 2014 4.419 4.455 4.394 4.424 268,795 +0.03(+0.66%)
Oct 28, 2014 4.392 4.431 4.378 4.395 244,872 +0.04(+1.00%)
Oct 27, 2014 4.431 4.441 4.339 4.351 284,424 -0.09(-2.01%)
Oct 24, 2014 4.407 4.443 4.407 4.441 186,091 +0.03(+0.60%)
Oct 23, 2014 4.412 4.414 4.399 4.414 200,272 +0.02(+0.55%)
Oct 22, 2014 4.385 4.395 4.351 4.390 236,288 +0.02(+0.44%)
Oct 21, 2014 4.276 4.375 4.262 4.370 286,372 +0.11(+2.61%)
Oct 20, 2014 4.259 4.259 4.238 4.259 209,423 -0.01(-0.34%)
Oct 17, 2014 4.274 4.322 4.274 4.274 271,182 +0.02(+0.57%)
Oct 16, 2014 4.138 4.250 4.126 4.250 272,957 +0.10(+2.39%)
Oct 15, 2014 4.151 4.167 4.088 4.151 388,600 -0.02(-0.52%)
Oct 14, 2014 4.220 4.251 4.129 4.172 378,781 -0.06(-1.36%)
Oct 13, 2014 4.390 4.390 4.201 4.229 505,671 -0.13(-2.96%)
Oct 10, 2014 4.509 4.521 4.354 4.359 309,314 -0.16(-3.44%)
Oct 09, 2014 4.509 4.528 4.481 4.514 100,019 -0.00(-0.11%)
Oct 08, 2014 4.495 4.528 4.457 4.519 185,730 +0.04(+0.91%)
Oct 07, 2014 4.512 4.512 4.462 4.478 237,987 -0.08(-1.68%)
Oct 06, 2014 4.595 4.600 4.528 4.555 296,790 -0.01(-0.21%)
Oct 03, 2014 4.512 4.567 4.485 4.564 183,532 +0.05(+1.17%)
Oct 02, 2014 4.581 4.581 4.471 4.512 324,007 -0.07(-1.51%)
Oct 01, 2014 4.593 4.593 4.545 4.581 340,687 -0.04(-0.83%)
Sep 30, 2014 4.629 4.646 4.605 4.619 313,850 -0.03(-0.72%)
Sep 29, 2014 4.586 4.653 4.572 4.653 192,093 +0.00(+0.00%)
Sep 26, 2014 4.598 4.653 4.574 4.653 218,131 +0.06(+1.35%)
Sep 25, 2014 4.593 4.606 4.545 4.591 183,176 -0.01(-0.21%)
Sep 24, 2014 4.579 4.624 4.536 4.600 160,866 +0.06(+1.21%)
Sep 23, 2014 4.517 4.560 4.502 4.545 183,644 +0.05(+1.17%)
Sep 22, 2014 4.576 4.583 4.450 4.493 385,452 -0.07(-1.47%)
Sep 19, 2014 4.533 4.591 4.524 4.560 178,507 +0.02(+0.37%)
Sep 18, 2014 4.622 4.622 4.522 4.543 162,748 -0.05(-0.99%)
Sep 17, 2014 4.607 4.607 4.567 4.588 151,014 +0.00(+0.10%)
Sep 16, 2014 4.560 4.601 4.524 4.583 282,987 +0.05(+1.00%)
Sep 15, 2014 4.543 4.619 4.533 4.538 322,156 +0.00(+0.05%)
Sep 12, 2014 4.689 4.703 4.524 4.536 485,138 -0.15(-3.27%)
Sep 11, 2014 4.782 4.792 4.682 4.689 251,769 -0.07(-1.56%)
Sep 10, 2014 4.851 4.858 4.754 4.763 388,722 +0.02(+0.40%)
Sep 09, 2014 4.746 4.756 4.718 4.744 243,146 +0.01(+0.25%)
Sep 08, 2014 4.761 4.763 4.732 4.732 187,178 -0.02(-0.45%)
Sep 05, 2014 4.694 4.765 4.694 4.753 208,706 +0.07(+1.42%)
Sep 04, 2014 4.623 4.777 4.606 4.687 266,733 -0.10(-2.18%)
Sep 03, 2014 4.739 4.796 4.739 4.791 284,280 +0.08(+1.61%)
Sep 02, 2014 4.737 4.742 4.712 4.715 157,854 -0.01(-0.25%)
Aug 29, 2014 4.699 4.727 4.727 4.727 189,810 +0.02(+0.45%)
Aug 28, 2014 4.694 4.734 4.694 4.706 180,349 +0.00(+0.00%)
Aug 27, 2014 4.723 4.756 4.697 4.706 285,174 -0.03(-0.65%)
Aug 26, 2014 4.628 4.737 4.628 4.737 247,453 +0.08(+1.78%)
Aug 25, 2014 4.711 4.739 4.637 4.654 346,411 -0.05(-1.16%)
Aug 22, 2014 4.784 4.836 4.694 4.708 200,194 -0.09(-1.97%)
Aug 21, 2014 4.874 4.881 4.770 4.803 297,031 -0.05(-1.12%)
Aug 20, 2014 4.829 4.874 4.815 4.858 198,714 -0.00(-0.05%)
Aug 19, 2014 4.853 4.870 4.831 4.860 244,036 +0.04(+0.89%)
Aug 18, 2014 4.858 4.858 4.801 4.817 255,690 +0.01(+0.15%)
Aug 15, 2014 4.881 4.836 4.770 4.810 361,170 -0.03(-0.54%)
Aug 14, 2014 4.775 4.851 4.772 4.836 362,845 +0.09(+1.80%)
Aug 13, 2014 4.746 4.746 4.716 4.751 182,752 +0.04(+0.75%)
Aug 12, 2014 4.706 4.728 4.688 4.716 166,707 +0.04(+0.75%)
Aug 11, 2014 4.683 4.683 4.655 4.681 242,321 +0.03(+0.61%)
Aug 08, 2014 4.589 4.634 4.582 4.652 173,206 +0.10(+2.11%)
Aug 07, 2014 4.504 4.589 4.504 4.556 242,972 +0.08(+1.84%)
Aug 06, 2014 4.464 4.507 4.359 4.474 393,039 -0.01(-0.16%)
Aug 05, 2014 4.594 4.594 4.427 4.481 528,806 -0.10(-2.21%)
Aug 04, 2014 4.643 4.649 4.542 4.582 580,988 -0.07(-1.47%)
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.