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 (%)
Dec 31, 2015 3.420 3.455 3.455 3.455 469,852 +0.04(+1.18%)
Dec 30, 2015 3.386 3.434 3.386 3.414 331,868 +0.03(+0.93%)
Dec 29, 2015 3.397 3.440 3.363 3.383 407,969 -0.00(-0.08%)
Dec 28, 2015 3.466 3.486 3.383 3.386 352,968 -0.09(-2.56%)
Dec 24, 2015 3.443 3.475 3.475 3.475 166,035 +0.03(+1.00%)
Dec 23, 2015 3.414 3.449 3.397 3.440 678,143 +0.03(+0.84%)
Dec 22, 2015 3.389 3.445 3.363 3.412 313,737 +0.01(+0.25%)
Dec 21, 2015 3.446 3.463 3.374 3.403 271,596 -0.01(-0.34%)
Dec 18, 2015 3.426 3.449 3.397 3.414 236,729 -0.01(-0.33%)
Dec 17, 2015 3.374 3.437 3.374 3.426 146,418 +0.05(+1.62%)
Dec 16, 2015 3.311 3.386 3.311 3.371 289,599 +0.07(+2.17%)
Dec 15, 2015 3.274 3.325 3.274 3.300 322,069 +0.02(+0.60%)
Dec 14, 2015 3.353 3.359 3.221 3.280 648,676 -0.09(-2.76%)
Dec 11, 2015 3.466 3.466 3.353 3.373 911,438 -0.11(-3.16%)
Dec 10, 2015 3.475 3.500 3.475 3.483 275,833 -0.01(-0.32%)
Dec 09, 2015 3.478 3.503 3.470 3.495 200,767 +0.01(+0.41%)
Dec 08, 2015 3.472 3.500 3.466 3.480 251,293 -0.01(-0.16%)
Dec 07, 2015 3.497 3.517 3.480 3.486 362,264 -0.06(-1.75%)
Dec 04, 2015 3.531 3.564 3.520 3.548 233,392 -0.01(-0.16%)
Dec 03, 2015 3.585 3.585 3.543 3.554 452,458 -0.02(-0.47%)
Dec 02, 2015 3.636 3.636 3.562 3.571 131,111 -0.07(-1.94%)
Dec 01, 2015 3.630 3.650 3.627 3.641 127,607 +0.01(+0.31%)
Nov 30, 2015 3.647 3.655 3.619 3.630 111,474 -0.02(-0.62%)
Nov 27, 2015 3.678 3.678 3.636 3.653 101,239 -0.03(-0.77%)
Nov 25, 2015 3.613 3.681 3.681 3.681 124,702 +0.05(+1.24%)
Nov 24, 2015 3.582 3.636 3.582 3.636 119,859 +0.04(+1.18%)
Nov 23, 2015 3.588 3.633 3.588 3.593 160,430 +0.00(+0.00%)
Nov 20, 2015 3.602 3.703 3.523 3.593 576,593 -0.02(-0.47%)
Nov 19, 2015 3.571 3.626 3.533 3.610 207,102 +0.05(+1.43%)
Nov 18, 2015 3.562 3.576 3.523 3.559 219,409 +0.00(+0.08%)
Nov 17, 2015 3.562 3.613 3.551 3.557 191,252 -0.02(-0.55%)
Nov 16, 2015 3.537 3.613 3.528 3.576 309,893 +0.03(+0.88%)
Nov 13, 2015 3.593 3.626 3.543 3.545 173,095 -0.06(-1.80%)
Nov 12, 2015 3.619 3.648 3.588 3.610 119,016 -0.01(-0.23%)
Nov 11, 2015 3.686 3.709 3.619 3.619 202,971 -0.07(-1.91%)
Nov 10, 2015 3.723 3.742 3.624 3.689 210,648 -0.02(-0.46%)
Nov 09, 2015 3.771 3.788 3.701 3.706 353,670 -0.10(-2.52%)
Nov 06, 2015 3.785 3.813 3.732 3.802 156,289 -0.01(-0.37%)
Nov 05, 2015 3.799 3.839 3.791 3.816 169,085 +0.04(+0.97%)
Nov 04, 2015 3.838 3.849 3.763 3.780 204,604 -0.05(-1.38%)
Nov 03, 2015 3.755 3.852 3.746 3.833 251,666 +0.07(+1.77%)
Nov 02, 2015 3.768 3.792 3.729 3.766 315,879 -0.01(-0.29%)
Oct 30, 2015 3.768 3.841 3.763 3.777 233,747 +0.02(+0.44%)
Oct 29, 2015 3.732 3.774 3.711 3.760 164,037 +0.01(+0.37%)
Oct 28, 2015 3.663 3.746 3.651 3.746 192,200 +0.07(+1.82%)
Oct 27, 2015 3.677 3.704 3.677 3.679 95,671 +0.00(+0.00%)
Oct 26, 2015 3.668 3.724 3.635 3.679 191,363 +0.01(+0.30%)
Oct 23, 2015 3.688 3.718 3.646 3.668 249,663 -0.04(-0.98%)
Oct 22, 2015 3.596 3.713 3.596 3.704 131,014 +0.10(+2.70%)
Oct 21, 2015 3.537 3.629 3.537 3.607 139,569 +0.06(+1.57%)
Oct 20, 2015 3.551 3.568 3.526 3.551 183,759 -0.03(-0.86%)
Oct 19, 2015 3.543 3.585 3.526 3.582 84,580 +0.04(+1.18%)
Oct 16, 2015 3.462 3.579 3.462 3.540 198,791 +0.09(+2.50%)
Oct 15, 2015 3.462 3.481 3.440 3.454 159,747 +0.01(+0.32%)
Oct 14, 2015 3.437 3.476 3.419 3.443 236,703 +0.01(+0.24%)
Oct 13, 2015 3.498 3.503 3.429 3.434 126,369 -0.08(-2.19%)
Oct 12, 2015 3.508 3.528 3.500 3.511 202,929 +0.00(+0.08%)
Oct 09, 2015 3.489 3.522 3.489 3.508 124,791 +0.03(+0.79%)
Oct 08, 2015 3.456 3.498 3.456 3.481 115,135 +0.02(+0.56%)
Oct 07, 2015 3.434 3.506 3.423 3.462 233,093 +0.04(+1.12%)
Oct 06, 2015 3.404 3.423 3.393 3.423 169,530 +0.02(+0.56%)
Oct 05, 2015 3.371 3.426 3.357 3.404 219,127 +0.00(+0.00%)
Oct 02, 2015 3.286 3.415 3.275 3.404 196,583 +0.10(+3.16%)
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.