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 (%)
Nov 30, 2012 5.189 5.214 5.149 5.189 183,471 +0.02(+0.37%)
Nov 29, 2012 5.203 5.235 5.159 5.170 231,165 -0.04(-0.77%)
Nov 28, 2012 5.216 5.233 5.121 5.210 326,269 -0.01(-0.20%)
Nov 27, 2012 5.184 5.226 5.184 5.220 202,479 +0.03(+0.57%)
Nov 26, 2012 5.205 5.216 5.151 5.191 160,887 -0.04(-0.80%)
Nov 23, 2012 5.239 5.241 5.168 5.233 142,955 +0.01(+0.28%)
Nov 21, 2012 5.210 5.241 5.172 5.218 225,538 +0.01(+0.16%)
Nov 20, 2012 5.208 5.226 5.138 5.210 322,656 -0.03(-0.52%)
Nov 19, 2012 5.042 5.241 5.036 5.237 403,140 +0.21(+4.18%)
Nov 16, 2012 5.031 5.031 4.710 5.027 132,729 +0.02(+0.42%)
Nov 15, 2012 5.096 5.126 4.729 5.006 321,556 -0.09(-1.85%)
Nov 14, 2012 5.199 5.205 5.073 5.100 168,185 -0.07(-1.34%)
Nov 13, 2012 5.178 5.218 5.116 5.170 146,254 -0.05(-0.97%)
Nov 12, 2012 5.231 5.231 5.147 5.220 181,019 -0.01(-0.12%)
Nov 09, 2012 5.195 5.241 5.180 5.226 161,739 +0.02(+0.40%)
Nov 08, 2012 5.180 5.212 5.168 5.205 255,162 +0.03(+0.49%)
Nov 07, 2012 5.159 5.180 5.134 5.180 190,159 +0.00(+0.00%)
Nov 06, 2012 5.155 5.190 5.120 5.180 241,929 -0.02(-0.44%)
Nov 05, 2012 5.187 5.203 5.128 5.203 177,872 -0.00(-0.08%)
Nov 02, 2012 5.178 5.208 5.126 5.208 202,051 +0.02(+0.36%)
Nov 01, 2012 5.151 5.214 5.111 5.189 202,098 +0.07(+1.40%)
Oct 31, 2012 5.193 5.193 5.071 5.117 373,145 -0.07(-1.38%)
Oct 26, 2012 5.197 5.189 5.189 5.189 300,382 +0.01(+0.20%)
Oct 25, 2012 5.134 5.178 5.130 5.178 390,601 +0.07(+1.44%)
Oct 24, 2012 5.107 5.126 5.082 5.105 384,279 +0.02(+0.33%)
Oct 23, 2012 5.094 5.107 5.027 5.088 530,767 -0.07(-1.42%)
Oct 19, 2012 5.191 5.210 5.073 5.161 304,314 -0.04(-0.85%)
Oct 18, 2012 5.220 5.227 5.187 5.205 325,202 -0.02(-0.40%)
Oct 17, 2012 5.218 5.231 5.182 5.226 285,691 +0.04(+0.85%)
Oct 16, 2012 5.189 5.222 5.178 5.182 381,114 +0.02(+0.41%)
Oct 15, 2012 5.226 5.226 5.141 5.161 203,955 +0.00(+0.00%)
Oct 12, 2012 5.199 5.229 5.158 5.161 146,035 -0.04(-0.73%)
Oct 11, 2012 5.199 5.214 5.168 5.199 125,851 +0.01(+0.20%)
Oct 10, 2012 5.224 5.231 5.178 5.189 105,167 -0.02(-0.40%)
Oct 09, 2012 5.212 5.220 5.170 5.210 160,792 +0.00(+0.07%)
Oct 08, 2012 5.168 5.214 5.161 5.206 181,200 +0.03(+0.53%)
Oct 05, 2012 5.157 5.180 5.136 5.178 162,239 +0.01(+0.28%)
Oct 04, 2012 5.193 5.193 5.113 5.163 183,061 -0.00(-0.04%)
Oct 03, 2012 5.189 5.189 5.130 5.166 174,969 +0.00(+0.00%)
Oct 02, 2012 5.159 5.168 5.105 5.166 184,451 +0.00(+0.00%)
Oct 01, 2012 5.128 5.168 5.111 5.166 222,716 +0.09(+1.74%)
Sep 28, 2012 5.145 5.147 5.065 5.077 207,106 -0.06(-1.15%)
Sep 27, 2012 5.142 5.172 5.103 5.136 305,366 +0.01(+0.21%)
Sep 26, 2012 5.138 5.142 5.096 5.126 173,150 -0.01(-0.12%)
Sep 25, 2012 5.134 5.149 5.086 5.132 235,326 +0.01(+0.21%)
Sep 24, 2012 5.163 5.166 5.121 5.121 296,212 -0.05(-1.02%)
Sep 21, 2012 5.178 5.182 5.126 5.174 167,004 -0.01(-0.20%)
Sep 20, 2012 5.145 5.184 5.128 5.184 221,525 +0.04(+0.78%)
Sep 19, 2012 5.170 5.170 5.115 5.145 136,376 -0.01(-0.20%)
Sep 18, 2012 5.096 5.195 5.090 5.155 140,770 +0.07(+1.32%)
Sep 17, 2012 5.123 5.123 5.079 5.088 135,252 -0.04(-0.73%)
Sep 14, 2012 5.155 5.157 5.065 5.125 142,974 -0.01(-0.21%)
Sep 13, 2012 5.147 5.168 5.073 5.136 275,466 -0.07(-1.41%)
Sep 12, 2012 5.174 5.245 5.157 5.210 300,653 +0.05(+0.89%)
Sep 11, 2012 5.168 5.172 5.125 5.163 183,447 +0.05(+1.03%)
Sep 10, 2012 5.111 5.147 5.100 5.111 98,055 -0.01(-0.25%)
Sep 07, 2012 5.138 5.172 5.063 5.123 136,176 -0.02(-0.33%)
Sep 06, 2012 5.147 5.147 5.109 5.140 88,415 +0.01(+0.29%)
Sep 05, 2012 5.134 5.134 5.058 5.126 88,139 -0.00(-0.04%)
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.