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 (%)
Feb 28, 2019 6.289 6.326 6.242 6.257 304,861 -0.02(-0.29%)
Feb 27, 2019 6.238 6.289 6.233 6.275 149,615 +0.03(+0.44%)
Feb 26, 2019 6.234 6.263 6.188 6.247 218,588 +0.01(+0.22%)
Feb 25, 2019 6.257 6.284 6.215 6.234 306,190 +0.01(+0.22%)
Feb 22, 2019 6.206 6.229 6.169 6.220 296,932 +0.06(+0.97%)
Feb 21, 2019 6.137 6.192 6.109 6.160 163,273 +0.03(+0.45%)
Feb 20, 2019 6.160 6.188 6.114 6.132 194,892 +0.01(+0.15%)
Feb 19, 2019 6.109 6.163 6.072 6.123 368,419 -0.01(-0.15%)
Feb 15, 2019 6.174 6.197 6.128 6.132 141,292 -0.04(-0.60%)
Feb 14, 2019 6.160 6.211 6.128 6.169 325,047 -0.05(-0.74%)
Feb 13, 2019 6.142 6.265 6.142 6.215 433,354 +0.08(+1.33%)
Feb 12, 2019 6.129 6.226 6.092 6.133 282,998 +0.04(+0.60%)
Feb 11, 2019 6.047 6.129 6.002 6.097 315,611 +0.07(+1.13%)
Feb 08, 2019 5.952 6.056 5.938 6.029 304,192 +0.00(+0.00%)
Feb 07, 2019 6.061 6.088 5.855 6.029 461,370 -0.05(-0.75%)
Feb 06, 2019 6.079 6.174 6.036 6.074 435,669 +0.05(+0.75%)
Feb 05, 2019 5.956 6.062 5.956 6.029 360,002 +0.09(+1.53%)
Feb 04, 2019 5.843 5.943 5.843 5.938 297,564 +0.10(+1.71%)
Feb 01, 2019 5.861 5.911 5.807 5.838 390,317 -0.02(-0.31%)
Jan 31, 2019 5.884 5.911 5.829 5.856 294,051 +0.02(+0.31%)
Jan 30, 2019 5.766 5.852 5.711 5.838 182,612 +0.08(+1.42%)
Jan 29, 2019 5.720 5.757 5.679 5.757 123,110 +0.03(+0.48%)
Jan 28, 2019 5.661 5.729 5.652 5.729 148,983 +0.06(+1.12%)
Jan 25, 2019 5.616 5.675 5.584 5.666 204,630 +0.06(+1.05%)
Jan 24, 2019 5.670 5.738 5.589 5.607 471,879 +0.00(+0.00%)
Jan 23, 2019 5.643 5.675 5.607 5.607 165,305 +0.01(+0.16%)
Jan 22, 2019 5.620 5.624 5.583 5.598 140,915 -0.03(-0.48%)
Jan 18, 2019 5.539 5.629 5.539 5.625 167,404 +0.10(+1.81%)
Jan 17, 2019 5.548 5.607 5.525 5.525 239,578 -0.10(-1.78%)
Jan 16, 2019 5.540 5.625 5.534 5.625 375,429 +0.09(+1.70%)
Jan 15, 2019 5.504 5.549 5.459 5.531 329,861 +0.08(+1.39%)
Jan 14, 2019 5.343 5.477 5.304 5.455 288,097 +0.11(+2.09%)
Jan 11, 2019 5.280 5.347 5.267 5.343 219,447 +0.08(+1.44%)
Jan 10, 2019 5.204 5.330 5.168 5.267 269,517 +0.05(+0.94%)
Jan 09, 2019 5.321 5.321 5.218 5.218 194,847 -0.04(-0.77%)
Jan 08, 2019 5.330 5.361 5.204 5.258 335,595 -0.07(-1.26%)
Jan 07, 2019 5.168 5.365 5.151 5.325 272,668 +0.20(+3.93%)
Jan 04, 2019 5.012 5.137 4.998 5.124 191,513 +0.15(+3.06%)
Jan 03, 2019 4.989 5.016 4.945 4.972 159,537 -0.04(-0.89%)
Jan 02, 2019 4.882 5.057 4.882 5.016 200,295 +0.03(+0.54%)
Dec 31, 2018 5.124 5.218 4.976 4.989 432,413 -0.13(-2.62%)
Dec 28, 2018 4.972 5.254 4.945 5.124 398,893 +0.16(+3.15%)
Dec 27, 2018 4.770 4.976 4.725 4.967 378,830 +0.20(+4.13%)
Dec 26, 2018 4.690 4.793 4.596 4.770 465,838 +0.08(+1.72%)
Dec 24, 2018 4.654 4.725 4.502 4.690 358,221 -0.06(-1.23%)
Dec 21, 2018 4.600 4.855 4.600 4.748 368,948 +0.01(+0.19%)
Dec 20, 2018 4.878 4.931 4.564 4.739 464,861 -0.15(-3.02%)
Dec 19, 2018 4.896 4.950 4.852 4.887 226,227 +0.00(+0.00%)
Dec 18, 2018 4.828 4.967 4.828 4.887 305,952 +0.10(+2.06%)
Dec 17, 2018 5.034 5.052 4.779 4.788 537,898 -0.26(-5.18%)
Dec 14, 2018 5.097 5.151 5.042 5.050 254,085 -0.09(-1.70%)
Dec 13, 2018 5.168 5.232 5.124 5.137 242,017 -0.06(-1.20%)
Dec 12, 2018 5.134 5.231 5.134 5.200 210,322 +0.05(+1.03%)
Dec 11, 2018 5.235 5.301 5.147 5.147 217,459 -0.08(-1.60%)
Dec 10, 2018 5.222 5.231 5.178 5.231 136,320 +0.01(+0.17%)
Dec 07, 2018 5.165 5.226 5.165 5.222 122,316 +0.04(+0.85%)
Dec 06, 2018 5.288 5.301 5.076 5.178 1,039,958 -0.17(-3.21%)
Dec 04, 2018 5.389 5.398 5.350 5.350 222,846 -0.01(-0.25%)
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.