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 (%)
Mar 29, 2019 6.130 6.148 6.083 6.083 167,421 -0.04(-0.61%)
Mar 28, 2019 6.144 6.146 6.106 6.120 184,414 -0.02(-0.30%)
Mar 27, 2019 6.148 6.158 6.111 6.139 134,775 -0.00(-0.08%)
Mar 26, 2019 6.130 6.144 6.082 6.144 139,139 +0.08(+1.39%)
Mar 25, 2019 6.064 6.088 6.022 6.060 129,281 -0.00(-0.08%)
Mar 22, 2019 6.158 6.179 6.060 6.064 332,270 -0.09(-1.52%)
Mar 21, 2019 6.097 6.181 6.097 6.158 191,456 +0.07(+1.15%)
Mar 20, 2019 6.097 6.130 6.064 6.088 232,842 +0.01(+0.23%)
Mar 19, 2019 6.083 6.092 6.046 6.074 98,587 +0.03(+0.46%)
Mar 18, 2019 6.139 6.158 6.046 6.046 207,733 -0.09(-1.41%)
Mar 15, 2019 6.181 6.204 6.125 6.132 233,661 -0.00(-0.04%)
Mar 14, 2019 6.171 6.194 6.130 6.134 262,292 -0.02(-0.37%)
Mar 13, 2019 6.167 6.176 6.125 6.157 311,159 +0.00(+0.00%)
Mar 12, 2019 6.162 6.176 6.139 6.157 234,740 +0.06(+0.90%)
Mar 11, 2019 6.051 6.130 6.051 6.102 283,388 +0.11(+1.84%)
Mar 08, 2019 5.890 5.992 5.854 5.992 316,609 +0.02(+0.31%)
Mar 07, 2019 6.074 6.074 5.946 5.973 464,813 -0.14(-2.33%)
Mar 06, 2019 6.231 6.268 6.102 6.116 417,189 -0.12(-1.99%)
Mar 05, 2019 6.236 6.268 6.235 6.240 225,926 -0.01(-0.22%)
Mar 04, 2019 6.259 6.282 6.236 6.254 184,341 +0.00(+0.00%)
Mar 01, 2019 6.291 6.307 6.249 6.254 233,382 -0.00(-0.07%)
Feb 28, 2019 6.291 6.328 6.244 6.259 304,762 -0.02(-0.29%)
Feb 27, 2019 6.240 6.291 6.235 6.277 149,566 +0.03(+0.44%)
Feb 26, 2019 6.236 6.265 6.190 6.249 218,516 +0.01(+0.22%)
Feb 25, 2019 6.259 6.286 6.217 6.236 306,089 +0.01(+0.22%)
Feb 22, 2019 6.208 6.231 6.171 6.222 296,834 +0.06(+0.97%)
Feb 21, 2019 6.139 6.194 6.111 6.162 163,220 +0.03(+0.45%)
Feb 20, 2019 6.162 6.190 6.116 6.134 194,828 +0.01(+0.15%)
Feb 19, 2019 6.111 6.165 6.074 6.125 368,299 -0.01(-0.15%)
Feb 15, 2019 6.176 6.199 6.130 6.134 141,246 -0.04(-0.60%)
Feb 14, 2019 6.162 6.213 6.130 6.171 324,940 -0.05(-0.74%)
Feb 13, 2019 6.144 6.267 6.144 6.217 433,212 +0.08(+1.33%)
Feb 12, 2019 6.131 6.228 6.094 6.135 282,905 +0.04(+0.60%)
Feb 11, 2019 6.049 6.131 6.004 6.099 315,507 +0.07(+1.13%)
Feb 08, 2019 5.954 6.058 5.940 6.031 304,092 +0.00(+0.00%)
Feb 07, 2019 6.063 6.090 5.857 6.031 461,218 -0.05(-0.75%)
Feb 06, 2019 6.081 6.176 6.038 6.076 435,526 +0.05(+0.75%)
Feb 05, 2019 5.958 6.064 5.958 6.031 359,884 +0.09(+1.53%)
Feb 04, 2019 5.845 5.945 5.845 5.940 297,466 +0.10(+1.71%)
Feb 01, 2019 5.863 5.913 5.808 5.840 390,189 -0.02(-0.31%)
Jan 31, 2019 5.886 5.913 5.831 5.858 293,954 +0.02(+0.31%)
Jan 30, 2019 5.768 5.854 5.713 5.840 182,552 +0.08(+1.42%)
Jan 29, 2019 5.722 5.758 5.681 5.758 123,070 +0.03(+0.48%)
Jan 28, 2019 5.663 5.731 5.654 5.731 148,934 +0.06(+1.12%)
Jan 25, 2019 5.618 5.677 5.586 5.668 204,563 +0.06(+1.05%)
Jan 24, 2019 5.672 5.740 5.590 5.609 471,724 +0.00(+0.00%)
Jan 23, 2019 5.645 5.677 5.609 5.609 165,251 +0.01(+0.16%)
Jan 22, 2019 5.622 5.626 5.585 5.600 140,869 -0.03(-0.48%)
Jan 18, 2019 5.540 5.631 5.540 5.627 167,350 +0.10(+1.81%)
Jan 17, 2019 5.550 5.609 5.527 5.527 239,499 -0.10(-1.78%)
Jan 16, 2019 5.542 5.627 5.536 5.627 375,306 +0.09(+1.70%)
Jan 15, 2019 5.506 5.551 5.461 5.533 329,753 +0.08(+1.39%)
Jan 14, 2019 5.345 5.479 5.305 5.457 288,002 +0.11(+2.09%)
Jan 11, 2019 5.282 5.349 5.269 5.345 219,375 +0.08(+1.44%)
Jan 10, 2019 5.206 5.331 5.170 5.269 269,429 +0.05(+0.94%)
Jan 09, 2019 5.322 5.322 5.219 5.219 194,783 -0.04(-0.77%)
Jan 08, 2019 5.331 5.363 5.206 5.260 335,485 -0.07(-1.26%)
Jan 07, 2019 5.170 5.367 5.152 5.327 272,579 +0.20(+3.93%)
Jan 04, 2019 5.014 5.139 5.000 5.125 191,450 +0.15(+3.06%)
Jan 03, 2019 4.991 5.018 4.946 4.973 159,484 -0.04(-0.89%)
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.