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, 2020 4.983 4.983 4.983 235,107 +0.03(+0.62%)
Dec 30, 2020 4.946 4.965 4.885 4.952 235,107 +0.02(+0.37%)
Dec 29, 2020 4.965 4.965 4.903 4.934 189,855 -0.01(-0.12%)
Dec 28, 2020 4.965 4.989 4.903 4.940 224,263 +0.00(+0.00%)
Dec 24, 2020 5.033 5.073 4.897 4.940 232,189 -0.07(-1.48%)
Dec 23, 2020 5.039 5.102 5.008 5.014 184,629 -0.02(-0.49%)
Dec 22, 2020 5.057 5.119 5.033 5.039 126,755 +0.01(+0.25%)
Dec 21, 2020 5.113 5.181 5.002 5.026 407,730 -0.15(-2.98%)
Dec 18, 2020 5.181 5.205 5.137 5.181 145,118 +0.01(+0.24%)
Dec 17, 2020 5.181 5.187 5.082 5.168 282,286 -0.02(-0.48%)
Dec 16, 2020 5.150 5.217 5.126 5.193 301,823 +0.07(+1.31%)
Dec 15, 2020 5.138 5.205 5.095 5.126 396,594 +0.00(+0.00%)
Dec 14, 2020 5.016 5.205 5.016 5.126 470,410 +0.15(+3.07%)
Dec 11, 2020 4.949 5.010 4.912 4.973 238,487 +0.04(+0.87%)
Dec 10, 2020 4.924 4.997 4.900 4.930 238,330 +0.04(+0.75%)
Dec 09, 2020 4.912 5.065 4.863 4.894 408,878 +0.02(+0.38%)
Dec 08, 2020 4.790 4.900 4.790 4.875 237,791 +0.09(+1.79%)
Dec 07, 2020 4.784 4.857 4.771 4.790 235,424 -0.02(-0.38%)
Dec 04, 2020 4.790 4.851 4.716 4.808 449,148 +0.03(+0.64%)
Dec 03, 2020 4.759 4.814 4.735 4.778 200,977 +0.03(+0.64%)
Dec 02, 2020 4.643 4.747 4.594 4.747 315,963 +0.12(+2.64%)
Dec 01, 2020 4.551 4.625 4.533 4.625 256,199 +0.10(+2.30%)
Nov 30, 2020 4.551 4.570 4.460 4.521 271,716 -0.03(-0.67%)
Nov 27, 2020 4.490 4.564 4.484 4.551 121,125 +0.08(+1.74%)
Nov 25, 2020 4.417 4.482 4.411 4.474 181,688 +0.06(+1.42%)
Nov 24, 2020 4.411 4.435 4.362 4.411 274,260 +0.05(+1.12%)
Nov 23, 2020 4.307 4.368 4.307 4.362 169,304 +0.05(+1.13%)
Nov 20, 2020 4.344 4.344 4.295 4.313 160,573 -0.02(-0.56%)
Nov 19, 2020 4.289 4.338 4.285 4.338 157,979 +0.05(+1.14%)
Nov 18, 2020 4.203 4.325 4.203 4.289 291,083 +0.08(+1.89%)
Nov 17, 2020 4.185 4.215 4.167 4.209 217,820 +0.02(+0.58%)
Nov 16, 2020 4.154 4.185 4.151 4.185 176,090 +0.04(+1.03%)
Nov 13, 2020 4.148 4.151 4.121 4.142 138,149 +0.04(+0.89%)
Nov 12, 2020 4.142 4.142 4.093 4.105 161,685 -0.04(-0.88%)
Nov 11, 2020 4.160 4.160 4.136 4.142 114,239 +0.00(+0.00%)
Nov 10, 2020 4.148 4.173 4.112 4.142 239,438 +0.02(+0.44%)
Nov 09, 2020 4.179 4.203 4.124 4.124 187,714 +0.04(+0.90%)
Nov 06, 2020 4.002 4.099 3.989 4.087 213,607 +0.09(+2.14%)
Nov 05, 2020 3.971 4.020 3.965 4.002 187,632 +0.07(+1.71%)
Nov 04, 2020 3.904 3.965 3.880 3.934 227,294 +0.05(+1.24%)
Nov 03, 2020 3.796 3.898 3.796 3.886 134,814 +0.07(+1.90%)
Nov 02, 2020 3.826 3.826 3.790 3.814 139,785 +0.05(+1.28%)
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%)
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.