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 )

5.553 -0.047 (-0.84%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Nov 30, 2023 4.038 4.131 4.020 4.066 38,885 +0.05(+1.15%)
Nov 29, 2023 4.029 4.103 4.001 4.020 105,299 -0.01(-0.17%)
Nov 28, 2023 3.945 4.029 3.945 4.027 93,348 +0.07(+1.82%)
Nov 27, 2023 3.964 4.010 3.945 3.955 118,185 -0.01(-0.23%)
Nov 24, 2023 3.927 3.983 3.895 3.964 79,280 +0.07(+1.91%)
Nov 22, 2023 3.880 3.918 3.848 3.890 91,870 +0.03(+0.72%)
Nov 21, 2023 3.880 3.918 3.853 3.862 185,612 -0.02(-0.48%)
Nov 20, 2023 3.769 3.880 3.769 3.880 107,694 +0.11(+2.89%)
Nov 17, 2023 3.788 3.886 3.750 3.771 174,748 -0.09(-2.35%)
Nov 16, 2023 3.769 3.871 3.760 3.862 101,275 +0.12(+3.23%)
Nov 15, 2023 3.788 3.797 3.741 3.741 53,287 -0.01(-0.25%)
Nov 14, 2023 3.704 3.769 3.704 3.750 60,299 +0.11(+3.06%)
Nov 13, 2023 3.695 3.713 3.621 3.639 96,271 -0.07(-2.00%)
Nov 10, 2023 3.658 3.723 3.648 3.713 63,944 +0.05(+1.27%)
Nov 09, 2023 3.658 3.713 3.658 3.667 81,594 +0.02(+0.50%)
Nov 08, 2023 3.712 3.730 3.631 3.649 149,904 -0.04(-0.98%)
Nov 07, 2023 3.757 3.793 3.651 3.685 179,377 -0.03(-0.73%)
Nov 06, 2023 3.739 3.811 3.667 3.712 205,186 +0.01(+0.24%)
Nov 03, 2023 3.577 3.730 3.577 3.703 161,457 +0.14(+3.79%)
Nov 02, 2023 3.504 3.649 3.495 3.568 127,743 +0.08(+2.33%)
Nov 01, 2023 3.387 3.486 3.387 3.486 103,570 +0.14(+4.31%)
Oct 31, 2023 3.279 3.405 3.279 3.342 95,205 +0.06(+1.92%)
Oct 30, 2023 3.252 3.378 3.243 3.279 91,611 +0.04(+1.11%)
Oct 27, 2023 3.288 3.359 3.243 3.243 87,513 -0.04(-1.10%)
Oct 26, 2023 3.333 3.396 3.162 3.279 173,621 -0.05(-1.62%)
Oct 25, 2023 3.414 3.486 3.333 3.333 96,732 -0.12(-3.39%)
Oct 24, 2023 3.468 3.504 3.432 3.450 87,231 +0.01(+0.26%)
Oct 23, 2023 3.468 3.476 3.360 3.441 51,897 -0.02(-0.52%)
Oct 20, 2023 3.468 3.507 3.441 3.459 48,035 +0.02(+0.52%)
Oct 19, 2023 3.486 3.504 3.423 3.441 52,755 -0.05(-1.38%)
Oct 18, 2023 3.504 3.550 3.490 3.490 57,152 -0.04(-1.18%)
Oct 17, 2023 3.495 3.559 3.488 3.532 51,934 -0.01(-0.25%)
Oct 16, 2023 3.550 3.550 3.468 3.541 151,386 +0.02(+0.51%)
Oct 13, 2023 3.550 3.586 3.523 3.523 38,247 +0.00(+0.00%)
Oct 12, 2023 3.613 3.613 3.514 3.523 208,448 -0.11(-2.98%)
Oct 11, 2023 3.667 3.721 3.631 3.631 67,388 +0.01(+0.25%)
Oct 10, 2023 3.586 3.648 3.582 3.622 148,729 +0.04(+0.99%)
Oct 09, 2023 3.639 3.701 3.559 3.586 169,640 -0.08(-2.18%)
Oct 06, 2023 3.639 3.719 3.613 3.666 34,400 +0.01(+0.24%)
Oct 05, 2023 3.835 3.906 3.657 3.657 86,893 -0.18(-4.63%)
Oct 04, 2023 3.906 3.932 3.826 3.835 30,924 -0.06(-1.59%)
Oct 03, 2023 3.844 3.986 3.835 3.897 49,673 +0.03(+0.69%)
Oct 02, 2023 3.915 3.937 3.852 3.870 75,756 -0.05(-1.36%)
Sep 29, 2023 3.879 4.012 3.879 3.923 142,228 +0.04(+1.14%)
Sep 28, 2023 3.728 3.906 3.728 3.879 81,433 +0.16(+4.30%)
Sep 27, 2023 3.799 3.843 3.719 3.719 50,897 -0.09(-2.33%)
Sep 26, 2023 3.808 3.861 3.799 3.808 29,932 -0.04(-1.15%)
Sep 25, 2023 3.906 3.861 3.799 3.852 115,467 -0.05(-1.36%)
Sep 22, 2023 3.808 3.932 3.808 3.906 60,449 +0.11(+2.80%)
Sep 21, 2023 3.923 3.923 3.773 3.799 79,970 -0.10(-2.51%)
Sep 20, 2023 3.870 3.932 3.870 3.897 46,083 +0.01(+0.23%)
Sep 19, 2023 3.844 3.897 3.844 3.888 49,129 +0.04(+1.15%)
Sep 18, 2023 3.808 3.850 3.799 3.844 55,572 +0.03(+0.70%)
Sep 15, 2023 3.915 3.950 3.799 3.817 88,086 -0.10(-2.49%)
Sep 14, 2023 3.923 3.958 3.879 3.915 59,237 -0.02(-0.45%)
Sep 13, 2023 3.986 3.994 3.879 3.932 61,795 -0.04(-1.12%)
Sep 12, 2023 4.154 4.154 3.977 3.977 166,213 -0.20(-4.88%)
Sep 11, 2023 4.092 4.278 4.092 4.181 58,921 +0.04(+0.86%)
Sep 08, 2023 4.172 4.176 4.110 4.145 52,997 -0.07(-1.68%)
Sep 07, 2023 4.251 4.251 4.123 4.216 51,608 -0.02(-0.41%)
Sep 06, 2023 4.102 4.234 4.102 4.234 164,031 +0.13(+3.21%)
Sep 05, 2023 4.155 4.155 4.085 4.102 103,623 -0.03(-0.64%)
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.