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, 2023 4.103 4.144 4.103 4.103 81,296 -0.02(-0.59%)
Feb 27, 2023 4.160 4.161 4.111 4.127 43,443 -0.01(-0.20%)
Feb 24, 2023 4.111 4.168 4.095 4.136 81,205 +0.00(+0.00%)
Feb 23, 2023 4.047 4.208 4.039 4.136 175,050 +0.09(+2.20%)
Feb 22, 2023 4.038 4.047 4.006 4.047 25,510 +0.05(+1.21%)
Feb 21, 2023 4.038 4.057 3.974 3.998 34,459 -0.08(-1.98%)
Feb 17, 2023 4.038 4.079 3.990 4.079 37,439 +0.04(+1.00%)
Feb 16, 2023 3.958 4.079 3.949 4.038 81,003 +0.06(+1.63%)
Feb 15, 2023 3.998 4.022 3.958 3.974 42,101 -0.04(-1.01%)
Feb 14, 2023 4.038 4.063 3.974 4.014 51,503 -0.01(-0.20%)
Feb 13, 2023 4.225 4.233 4.014 4.022 246,866 -0.22(-5.27%)
Feb 10, 2023 4.314 4.339 4.216 4.246 57,316 -0.12(-2.66%)
Feb 09, 2023 4.338 4.394 4.290 4.362 93,798 +0.07(+1.68%)
Feb 08, 2023 4.234 4.322 4.234 4.290 44,315 +0.05(+1.13%)
Feb 07, 2023 4.314 4.410 4.235 4.242 128,753 -0.09(-2.03%)
Feb 06, 2023 4.314 4.370 4.242 4.330 152,670 +0.00(+0.00%)
Feb 03, 2023 4.306 4.338 4.164 4.330 123,323 +0.01(+0.19%)
Feb 02, 2023 4.458 4.474 4.306 4.322 115,704 +0.01(+0.19%)
Feb 01, 2023 4.186 4.394 4.186 4.314 98,142 +0.12(+2.86%)
Jan 31, 2023 4.226 4.330 4.154 4.194 95,797 -0.03(-0.76%)
Jan 30, 2023 4.402 4.440 4.186 4.226 109,449 -0.18(-4.17%)
Jan 27, 2023 4.370 4.498 4.359 4.410 94,506 +0.05(+1.10%)
Jan 26, 2023 4.410 4.450 4.354 4.362 104,883 -0.02(-0.37%)
Jan 25, 2023 4.218 4.426 4.176 4.378 121,673 +0.14(+3.21%)
Jan 24, 2023 4.362 4.362 4.178 4.242 62,683 +0.04(+0.95%)
Jan 23, 2023 4.218 4.402 4.162 4.202 161,139 +0.02(+0.38%)
Jan 20, 2023 4.122 4.218 4.066 4.186 85,682 +0.07(+1.75%)
Jan 19, 2023 4.218 4.274 4.058 4.114 149,992 -0.10(-2.44%)
Jan 18, 2023 4.178 4.298 4.146 4.217 184,986 +0.07(+1.71%)
Jan 17, 2023 3.922 4.178 3.910 4.146 127,927 +0.22(+5.71%)
Jan 13, 2023 3.770 3.922 3.714 3.922 115,731 +0.17(+4.48%)
Jan 12, 2023 3.658 3.770 3.653 3.754 92,395 +0.10(+2.85%)
Jan 11, 2023 3.506 3.650 3.486 3.650 73,126 +0.14(+4.11%)
Jan 10, 2023 3.490 3.522 3.490 3.506 73,124 +0.01(+0.23%)
Jan 09, 2023 3.546 3.554 3.482 3.498 116,900 -0.03(-0.91%)
Jan 06, 2023 3.506 3.570 3.482 3.530 75,231 +0.01(+0.23%)
Jan 05, 2023 3.545 3.569 3.482 3.522 45,345 -0.02(-0.67%)
Jan 04, 2023 3.443 3.569 3.419 3.545 95,230 +0.15(+4.42%)
Jan 03, 2023 3.324 3.395 3.304 3.395 102,831 +0.11(+3.37%)
Dec 30, 2022 3.230 3.316 3.230 3.285 94,297 +0.03(+0.97%)
Dec 29, 2022 3.222 3.285 3.222 3.253 110,136 +0.04(+1.23%)
Dec 28, 2022 3.301 3.309 3.174 3.214 93,261 -0.05(-1.45%)
Dec 27, 2022 3.316 3.340 3.261 3.261 115,134 -0.05(-1.43%)
Dec 23, 2022 3.293 3.348 3.269 3.309 54,514 +0.04(+1.21%)
Dec 22, 2022 3.340 3.340 3.245 3.269 81,792 -0.08(-2.36%)
Dec 21, 2022 3.316 3.366 3.309 3.348 134,432 +0.03(+0.95%)
Dec 20, 2022 3.332 3.372 3.293 3.316 81,676 -0.02(-0.47%)
Dec 19, 2022 3.372 3.395 3.332 3.332 43,787 -0.04(-1.17%)
Dec 16, 2022 3.403 3.411 3.332 3.372 86,969 -0.02(-0.70%)
Dec 15, 2022 3.372 3.451 3.372 3.395 90,743 +0.02(+0.70%)
Dec 14, 2022 3.403 3.427 3.348 3.372 97,808 -0.04(-1.16%)
Dec 13, 2022 3.459 3.522 3.380 3.411 127,406 +0.03(+0.93%)
Dec 12, 2022 3.419 3.421 3.372 3.380 54,593 -0.06(-1.83%)
Dec 09, 2022 3.443 3.451 3.396 3.443 81,549 +0.00(+0.00%)
Dec 08, 2022 3.427 3.458 3.419 3.443 58,461 -0.02(-0.45%)
Dec 07, 2022 3.373 3.458 3.373 3.458 41,584 +0.07(+2.07%)
Dec 06, 2022 3.412 3.423 3.349 3.388 85,494 -0.05(-1.58%)
Dec 05, 2022 3.435 3.451 3.388 3.443 159,146 -0.01(-0.23%)
Dec 02, 2022 3.380 3.451 3.349 3.451 111,794 +0.05(+1.61%)
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.