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 (%)
Oct 30, 2020 3.820 3.820 3.753 3.765 185,271 -0.01(-0.16%)
Oct 29, 2020 3.850 3.850 3.747 3.771 278,204 -0.03(-0.79%)
Oct 28, 2020 3.886 3.886 3.802 3.802 261,311 -0.10(-2.63%)
Oct 27, 2020 3.904 3.910 3.874 3.904 110,655 +0.04(+0.94%)
Oct 26, 2020 3.874 3.892 3.862 3.868 146,290 -0.04(-1.08%)
Oct 23, 2020 3.874 3.910 3.874 3.910 99,264 +0.04(+0.93%)
Oct 22, 2020 3.916 3.916 3.874 3.874 128,311 -0.01(-0.16%)
Oct 21, 2020 3.910 3.910 3.874 3.880 104,811 -0.01(-0.16%)
Oct 20, 2020 3.886 3.898 3.868 3.886 125,807 +0.01(+0.31%)
Oct 19, 2020 3.898 3.910 3.868 3.874 215,213 +0.00(+0.00%)
Oct 16, 2020 3.844 3.886 3.832 3.874 212,117 -0.02(-0.47%)
Oct 15, 2020 3.880 3.907 3.844 3.892 356,164 -0.01(-0.31%)
Oct 14, 2020 3.934 3.952 3.898 3.904 188,440 -0.02(-0.46%)
Oct 13, 2020 3.928 3.934 3.892 3.922 112,625 +0.02(+0.46%)
Oct 12, 2020 3.874 3.934 3.874 3.904 135,167 +0.05(+1.24%)
Oct 09, 2020 3.850 3.886 3.850 3.856 115,091 +0.02(+0.62%)
Oct 08, 2020 3.868 3.904 3.779 3.833 263,255 +0.01(+0.16%)
Oct 07, 2020 3.827 3.856 3.809 3.827 260,728 +0.01(+0.31%)
Oct 06, 2020 3.809 3.839 3.785 3.815 215,671 +0.02(+0.63%)
Oct 05, 2020 3.815 3.839 3.791 3.791 162,638 -0.02(-0.62%)
Oct 02, 2020 3.785 3.833 3.785 3.815 105,193 +0.00(+0.00%)
Oct 01, 2020 3.862 3.928 3.791 3.815 368,475 -0.05(-1.23%)
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%)
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.