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 )

5.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 30, 2014 4.750 4.757 4.725 4.730 500,693 -0.00(-0.10%)
May 29, 2014 4.709 4.734 4.693 4.734 733,792 +0.04(+0.94%)
May 28, 2014 4.653 4.697 4.623 4.690 974,310 +0.07(+1.45%)
May 27, 2014 4.642 4.649 4.600 4.623 271,481 +0.01(+0.25%)
May 23, 2014 4.635 4.612 4.612 4.612 152,853 -0.01(-0.24%)
May 22, 2014 4.607 4.630 4.584 4.623 211,782 +0.02(+0.54%)
May 21, 2014 4.612 4.626 4.589 4.598 326,556 +0.01(+0.15%)
May 20, 2014 4.614 4.614 4.577 4.591 189,495 -0.00(-0.05%)
May 19, 2014 4.554 4.610 4.545 4.593 390,075 +0.04(+0.96%)
May 16, 2014 4.538 4.637 4.519 4.550 372,534 +0.03(+0.72%)
May 15, 2014 4.563 4.563 4.506 4.517 245,648 -0.03(-0.76%)
May 14, 2014 4.573 4.589 4.524 4.552 322,387 -0.02(-0.45%)
May 13, 2014 4.568 4.589 4.554 4.573 466,911 +0.02(+0.50%)
May 12, 2014 4.561 4.593 4.543 4.550 377,778 +0.01(+0.15%)
May 09, 2014 4.531 4.552 4.513 4.543 323,356 +0.04(+0.81%)
May 08, 2014 4.513 4.520 4.506 4.506 351,417 +0.00(+0.11%)
May 07, 2014 4.486 4.518 4.472 4.502 288,732 +0.03(+0.77%)
May 06, 2014 4.428 4.488 4.420 4.467 173,718 +0.06(+1.30%)
May 05, 2014 4.387 4.435 4.373 4.410 297,235 +0.02(+0.36%)
May 02, 2014 4.396 4.428 4.351 4.394 406,568 -0.05(-1.13%)
May 01, 2014 4.470 4.504 4.412 4.444 474,444 -0.01(-0.31%)
Apr 30, 2014 4.422 4.467 4.415 4.458 258,303 +0.04(+0.93%)
Apr 29, 2014 4.424 4.424 4.373 4.417 284,061 -0.00(-0.10%)
Apr 28, 2014 4.403 4.424 4.385 4.422 343,180 +0.04(+0.99%)
Apr 25, 2014 4.380 4.399 4.351 4.378 349,350 +0.01(+0.16%)
Apr 24, 2014 4.371 4.383 4.357 4.371 296,182 +0.01(+0.26%)
Apr 23, 2014 4.344 4.364 4.325 4.360 440,410 +0.03(+0.58%)
Apr 22, 2014 4.321 4.344 4.321 4.335 392,223 +0.01(+0.21%)
Apr 21, 2014 4.314 4.325 4.305 4.325 355,777 +0.03(+0.75%)
Apr 17, 2014 4.289 4.293 4.293 4.293 222,407 +0.02(+0.37%)
Apr 16, 2014 4.257 4.277 4.223 4.277 250,009 +0.05(+1.08%)
Apr 15, 2014 4.266 4.266 4.216 4.232 261,628 -0.03(-0.59%)
Apr 14, 2014 4.277 4.289 4.238 4.257 179,800 -0.02(-0.48%)
Apr 11, 2014 4.268 4.280 4.250 4.277 179,708 +0.02(+0.38%)
Apr 10, 2014 4.275 4.303 4.252 4.261 390,882 +0.00(+0.00%)
Apr 09, 2014 4.275 4.279 4.225 4.261 466,078 +0.01(+0.27%)
Apr 08, 2014 4.227 4.250 4.227 4.250 326,508 +0.03(+0.75%)
Apr 07, 2014 4.209 4.257 4.205 4.218 665,775 +0.01(+0.27%)
Apr 04, 2014 4.205 4.241 4.187 4.207 373,537 +0.05(+1.25%)
Apr 03, 2014 4.221 4.221 4.143 4.155 256,485 -0.05(-1.29%)
Apr 02, 2014 4.239 4.239 4.180 4.209 254,729 -0.01(-0.32%)
Apr 01, 2014 4.207 4.234 4.198 4.223 300,615 +0.03(+0.70%)
Mar 31, 2014 4.189 4.214 4.087 4.193 992,628 +0.03(+0.71%)
Mar 28, 2014 4.098 4.168 4.087 4.164 572,621 +0.09(+2.11%)
Mar 27, 2014 4.051 4.082 4.028 4.078 423,730 +0.04(+1.01%)
Mar 26, 2014 3.980 4.057 3.980 4.037 533,326 +0.07(+1.66%)
Mar 25, 2014 3.939 3.980 3.939 3.971 298,767 +0.04(+1.10%)
Mar 24, 2014 3.939 3.949 3.921 3.928 427,863 +0.01(+0.29%)
Mar 21, 2014 3.910 3.935 3.905 3.917 344,151 +0.01(+0.29%)
Mar 20, 2014 3.946 3.946 3.899 3.905 551,158 -0.03(-0.81%)
Mar 19, 2014 3.992 4.001 3.937 3.937 294,898 -0.04(-1.03%)
Mar 18, 2014 3.989 3.992 3.962 3.978 287,380 +0.01(+0.34%)
Mar 17, 2014 3.960 3.987 3.958 3.964 476,573 -0.00(-0.11%)
Mar 14, 2014 3.983 3.989 3.935 3.969 368,525 +0.01(+0.34%)
Mar 13, 2014 4.010 4.010 3.953 3.955 388,219 -0.03(-0.85%)
Mar 12, 2014 3.965 3.992 3.960 3.989 405,235 +0.02(+0.45%)
Mar 11, 2014 3.962 3.994 3.956 3.971 359,004 +0.00(+0.06%)
Mar 10, 2014 3.971 3.974 3.942 3.969 191,497 +0.01(+0.17%)
Mar 07, 2014 3.992 3.996 3.947 3.962 343,909 -0.02(-0.62%)
Mar 06, 2014 3.983 4.001 3.969 3.987 393,901 +0.01(+0.34%)
Mar 05, 2014 3.929 3.974 3.929 3.974 382,443 +0.04(+1.14%)
Mar 04, 2014 3.936 3.962 3.924 3.929 1,991,600 +0.00(+0.11%)
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.