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 (%)
Apr 30, 2014 4.423 4.469 4.416 4.460 258,218 +0.04(+0.93%)
Apr 29, 2014 4.425 4.425 4.375 4.418 283,968 -0.00(-0.10%)
Apr 28, 2014 4.405 4.425 4.386 4.423 343,068 +0.04(+0.99%)
Apr 25, 2014 4.382 4.400 4.352 4.380 349,235 +0.01(+0.16%)
Apr 24, 2014 4.373 4.384 4.359 4.373 296,085 +0.01(+0.26%)
Apr 23, 2014 4.345 4.366 4.327 4.361 440,266 +0.03(+0.58%)
Apr 22, 2014 4.322 4.345 4.322 4.336 392,095 +0.01(+0.21%)
Apr 21, 2014 4.315 4.327 4.306 4.327 355,661 +0.03(+0.75%)
Apr 17, 2014 4.290 4.295 4.295 4.295 222,334 +0.02(+0.37%)
Apr 16, 2014 4.258 4.279 4.224 4.279 249,927 +0.05(+1.08%)
Apr 15, 2014 4.267 4.267 4.217 4.233 261,542 -0.03(-0.59%)
Apr 14, 2014 4.279 4.290 4.240 4.258 179,741 -0.02(-0.48%)
Apr 11, 2014 4.270 4.281 4.251 4.279 179,649 +0.02(+0.38%)
Apr 10, 2014 4.276 4.304 4.254 4.263 390,754 +0.00(+0.00%)
Apr 09, 2014 4.276 4.281 4.226 4.263 465,925 +0.01(+0.27%)
Apr 08, 2014 4.229 4.251 4.229 4.251 326,401 +0.03(+0.75%)
Apr 07, 2014 4.211 4.258 4.206 4.220 665,557 +0.01(+0.27%)
Apr 04, 2014 4.206 4.242 4.188 4.208 373,415 +0.05(+1.25%)
Apr 03, 2014 4.222 4.222 4.145 4.156 256,401 -0.05(-1.29%)
Apr 02, 2014 4.240 4.240 4.181 4.211 254,645 -0.01(-0.32%)
Apr 01, 2014 4.208 4.236 4.199 4.224 300,517 +0.03(+0.70%)
Mar 31, 2014 4.190 4.215 4.088 4.195 992,302 +0.03(+0.71%)
Mar 28, 2014 4.099 4.170 4.088 4.165 572,433 +0.09(+2.11%)
Mar 27, 2014 4.052 4.084 4.029 4.079 423,591 +0.04(+1.01%)
Mar 26, 2014 3.982 4.059 3.982 4.038 533,151 +0.07(+1.66%)
Mar 25, 2014 3.941 3.982 3.941 3.973 298,669 +0.04(+1.10%)
Mar 24, 2014 3.941 3.950 3.923 3.929 427,723 +0.01(+0.29%)
Mar 21, 2014 3.911 3.936 3.907 3.918 344,038 +0.01(+0.29%)
Mar 20, 2014 3.948 3.948 3.900 3.907 550,977 -0.03(-0.81%)
Mar 19, 2014 3.993 4.002 3.939 3.939 294,801 -0.04(-1.03%)
Mar 18, 2014 3.991 3.993 3.964 3.979 287,286 +0.01(+0.34%)
Mar 17, 2014 3.961 3.988 3.959 3.966 476,417 -0.00(-0.11%)
Mar 14, 2014 3.984 3.991 3.936 3.970 368,405 +0.01(+0.34%)
Mar 13, 2014 4.011 4.011 3.954 3.957 388,092 -0.03(-0.85%)
Mar 12, 2014 3.966 3.993 3.961 3.991 405,102 +0.02(+0.45%)
Mar 11, 2014 3.964 3.995 3.957 3.973 358,886 +0.00(+0.06%)
Mar 10, 2014 3.973 3.975 3.944 3.970 191,435 +0.01(+0.17%)
Mar 07, 2014 3.993 3.997 3.948 3.964 343,796 -0.02(-0.62%)
Mar 06, 2014 3.984 4.002 3.970 3.988 393,772 +0.01(+0.34%)
Mar 05, 2014 3.930 3.975 3.930 3.975 382,317 +0.04(+1.14%)
Mar 04, 2014 3.937 3.964 3.926 3.930 1,990,947 +0.00(+0.11%)
Mar 03, 2014 3.926 3.948 3.908 3.926 592,233 -0.04(-1.02%)
Feb 28, 2014 3.959 4.015 3.957 3.966 549,626 -0.02(-0.45%)
Feb 27, 2014 3.923 3.984 3.921 3.984 552,585 +0.07(+1.89%)
Feb 26, 2014 3.874 3.935 3.874 3.910 905,733 +0.02(+0.46%)
Feb 25, 2014 3.928 3.931 3.881 3.892 298,551 -0.02(-0.52%)
Feb 24, 2014 3.901 3.937 3.887 3.912 309,948 +0.02(+0.64%)
Feb 21, 2014 3.876 3.903 3.863 3.887 209,172 +0.03(+0.87%)
Feb 20, 2014 3.860 3.876 3.849 3.854 258,043 -0.02(-0.52%)
Feb 19, 2014 3.910 3.946 3.869 3.874 294,047 -0.03(-0.80%)
Feb 18, 2014 3.852 3.917 3.852 3.905 354,306 +0.03(+0.87%)
Feb 14, 2014 3.921 3.872 3.872 3.872 836,278 -0.04(-0.98%)
Feb 13, 2014 3.919 3.941 3.903 3.910 245,242 -0.01(-0.34%)
Feb 12, 2014 3.930 3.935 3.912 3.923 518,367 +0.02(+0.40%)
Feb 11, 2014 3.845 3.925 3.842 3.908 459,212 +0.07(+1.91%)
Feb 10, 2014 3.834 3.845 3.819 3.834 300,936 +0.01(+0.23%)
Feb 07, 2014 3.832 3.832 3.815 3.825 224,469 +0.02(+0.47%)
Feb 06, 2014 3.799 3.821 3.783 3.808 334,044 +0.03(+0.76%)
Feb 05, 2014 3.772 3.803 3.768 3.779 485,856 +0.02(+0.53%)
Feb 04, 2014 3.714 3.774 3.714 3.759 423,893 +0.04(+1.14%)
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.