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 )

5.535 -0.065 (-1.16%)
Streaming Delayed Price Updated: 10:53 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 (%)
Dec 31, 2014 3.794 3.828 3.828 3.828 739,082 +0.05(+1.37%)
Dec 30, 2014 3.786 3.823 3.749 3.776 767,279 -0.01(-0.33%)
Dec 29, 2014 3.855 3.880 3.789 3.789 581,693 -0.07(-1.73%)
Dec 26, 2014 3.897 3.964 3.833 3.855 617,427 -0.03(-0.82%)
Dec 24, 2014 3.833 3.887 3.887 3.887 750,433 +0.05(+1.35%)
Dec 23, 2014 3.868 3.907 3.821 3.836 541,281 -0.03(-0.77%)
Dec 22, 2014 3.907 3.951 3.828 3.865 677,924 +0.01(+0.32%)
Dec 19, 2014 3.774 3.885 3.769 3.853 751,415 +0.13(+3.44%)
Dec 18, 2014 3.725 3.799 3.710 3.725 962,667 +0.06(+1.55%)
Dec 17, 2014 3.562 3.697 3.520 3.668 760,626 +0.12(+3.48%)
Dec 16, 2014 3.633 3.633 3.438 3.544 1,882,340 -0.15(-4.07%)
Dec 15, 2014 3.907 3.907 3.660 3.695 1,822,950 -0.20(-5.19%)
Dec 12, 2014 3.981 3.991 3.850 3.897 1,270,941 -0.13(-3.13%)
Dec 11, 2014 3.993 4.028 3.991 4.023 721,685 +0.03(+0.68%)
Dec 10, 2014 4.067 4.075 3.976 3.996 1,168,706 -0.07(-1.82%)
Dec 09, 2014 4.058 4.099 4.045 4.070 534,381 +0.00(+0.06%)
Dec 08, 2014 4.119 4.151 4.048 4.067 732,177 -0.05(-1.14%)
Dec 05, 2014 4.139 4.176 4.085 4.114 657,065 -0.05(-1.30%)
Dec 04, 2014 4.191 4.220 4.146 4.169 535,994 -0.02(-0.41%)
Dec 03, 2014 4.171 4.237 4.149 4.186 781,321 +0.01(+0.35%)
Dec 02, 2014 4.252 4.281 4.149 4.171 1,748,922 -0.08(-1.84%)
Dec 01, 2014 4.327 4.327 4.237 4.249 727,525 -0.10(-2.19%)
Nov 28, 2014 4.396 4.415 4.344 4.344 247,373 -0.06(-1.28%)
Nov 26, 2014 4.388 4.401 4.401 4.401 351,540 +0.02(+0.39%)
Nov 25, 2014 4.505 4.510 4.362 4.383 544,564 -0.13(-2.92%)
Nov 24, 2014 4.525 4.527 4.491 4.515 290,201 +0.05(+1.04%)
Nov 21, 2014 4.488 4.525 4.469 4.469 507,119 +0.01(+0.22%)
Nov 20, 2014 4.403 4.459 4.403 4.459 301,960 +0.07(+1.56%)
Nov 19, 2014 4.279 4.415 4.264 4.391 403,747 +0.09(+2.10%)
Nov 18, 2014 4.352 4.415 4.266 4.300 507,083 -0.05(-1.07%)
Nov 17, 2014 4.418 4.423 4.344 4.347 378,778 -0.08(-1.87%)
Nov 14, 2014 4.452 4.452 4.403 4.430 242,690 -0.02(-0.55%)
Nov 13, 2014 4.442 4.459 4.432 4.454 210,555 +0.02(+0.44%)
Nov 12, 2014 4.447 4.488 4.430 4.435 212,161 -0.03(-0.71%)
Nov 11, 2014 4.540 4.562 4.405 4.466 281,171 -0.05(-1.08%)
Nov 10, 2014 4.562 4.566 4.508 4.515 168,878 -0.03(-0.70%)
Nov 07, 2014 4.569 4.574 4.540 4.547 127,173 +0.00(+0.00%)
Nov 06, 2014 4.540 4.588 4.530 4.547 206,700 +0.00(+0.11%)
Nov 05, 2014 4.540 4.549 4.516 4.542 139,283 +0.02(+0.48%)
Nov 04, 2014 4.501 4.564 4.474 4.520 253,923 -0.03(-0.69%)
Nov 03, 2014 4.557 4.590 4.532 4.552 196,003 +0.02(+0.53%)
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%)
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.