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 )

5.600 +0.130 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2018 5.645 5.686 5.621 5.682 186,690 +0.03(+0.58%)
May 30, 2018 5.706 5.706 5.625 5.649 178,577 -0.02(-0.36%)
May 29, 2018 5.678 5.682 5.625 5.670 290,937 -0.02(-0.29%)
May 25, 2018 5.686 5.686 5.686 0 -0.04(-0.71%)
May 24, 2018 5.755 5.755 5.706 5.727 292,314 -0.03(-0.49%)
May 23, 2018 5.735 5.775 5.712 5.755 283,189 +0.02(+0.35%)
May 22, 2018 5.710 5.755 5.706 5.735 250,101 +0.02(+0.28%)
May 21, 2018 5.767 5.787 5.710 5.718 332,965 -0.04(-0.71%)
May 18, 2018 5.763 5.787 5.731 5.759 281,603 -0.04(-0.77%)
May 17, 2018 5.792 5.832 5.792 5.804 261,103 -0.04(-0.76%)
May 16, 2018 5.792 5.877 5.776 5.848 257,406 +0.04(+0.62%)
May 15, 2018 5.824 5.840 5.780 5.812 314,730 -0.06(-1.09%)
May 14, 2018 5.856 5.877 5.788 5.876 408,175 +0.04(+0.69%)
May 11, 2018 5.620 5.842 5.616 5.836 391,280 +0.25(+4.53%)
May 10, 2018 5.576 5.604 5.415 5.584 811,304 -0.04(-0.64%)
May 09, 2018 5.772 5.814 5.620 5.620 700,127 -0.20(-3.45%)
May 08, 2018 5.897 5.901 5.793 5.820 423,995 -0.08(-1.36%)
May 07, 2018 5.929 5.945 5.893 5.901 229,669 -0.03(-0.54%)
May 04, 2018 5.929 5.949 5.909 5.933 217,877 -0.01(-0.14%)
May 03, 2018 5.913 5.953 5.901 5.941 206,544 +0.03(+0.54%)
May 02, 2018 5.965 5.971 5.897 5.909 270,699 -0.07(-1.21%)
May 01, 2018 5.965 5.985 5.957 5.981 175,431 +0.02(+0.27%)
Apr 30, 2018 6.037 6.037 5.957 5.965 231,733 -0.07(-1.20%)
Apr 27, 2018 6.017 6.045 5.961 6.037 199,599 +0.02(+0.33%)
Apr 26, 2018 5.965 6.029 5.965 6.017 165,422 +0.04(+0.74%)
Apr 25, 2018 6.017 6.017 5.965 5.973 146,677 -0.05(-0.80%)
Apr 24, 2018 6.037 6.037 6.005 6.021 120,837 -0.00(-0.07%)
Apr 23, 2018 5.965 6.057 5.965 6.025 254,973 +0.01(+0.13%)
Apr 20, 2018 6.117 6.117 6.017 6.017 202,994 -0.07(-1.19%)
Apr 19, 2018 6.097 6.197 6.085 6.089 270,896 +0.04(+0.73%)
Apr 18, 2018 5.949 6.057 5.949 6.045 233,683 +0.11(+1.82%)
Apr 17, 2018 5.985 6.017 5.909 5.937 824,171 -0.09(-1.53%)
Apr 16, 2018 6.185 6.199 6.017 6.029 633,140 -0.15(-2.50%)
Apr 13, 2018 6.258 6.258 6.153 6.183 309,340 -0.06(-0.93%)
Apr 12, 2018 6.269 6.269 6.218 6.241 284,745 -0.02(-0.38%)
Apr 11, 2018 6.277 6.277 6.241 6.265 146,742 -0.02(-0.25%)
Apr 10, 2018 6.238 6.281 6.210 6.281 230,929 +0.08(+1.28%)
Apr 09, 2018 6.313 6.313 6.186 6.202 613,765 -0.08(-1.20%)
Apr 06, 2018 6.364 6.400 6.245 6.277 661,035 -0.09(-1.43%)
Apr 05, 2018 6.444 6.483 6.297 6.368 640,916 -0.07(-1.11%)
Apr 04, 2018 6.388 6.444 6.355 6.440 167,966 +0.02(+0.31%)
Apr 03, 2018 6.368 6.424 6.345 6.420 278,453 +0.07(+1.06%)
Apr 02, 2018 6.305 6.406 6.305 6.353 319,859 +0.04(+0.63%)
Mar 29, 2018 6.313 6.313 6.313 0 +0.08(+1.21%)
Mar 28, 2018 6.202 6.249 6.194 6.238 129,397 -0.02(-0.38%)
Mar 27, 2018 6.154 6.261 6.153 6.261 170,407 +0.11(+1.74%)
Mar 26, 2018 6.174 6.198 6.146 6.154 223,638 +0.01(+0.19%)
Mar 23, 2018 6.226 6.226 6.134 6.142 131,140 -0.05(-0.83%)
Mar 22, 2018 6.238 6.243 6.186 6.194 181,967 -0.06(-0.95%)
Mar 21, 2018 6.241 6.285 6.234 6.253 199,423 +0.02(+0.25%)
Mar 20, 2018 6.325 6.337 6.238 6.238 279,529 -0.10(-1.56%)
Mar 19, 2018 6.404 6.426 6.325 6.337 152,341 -0.06(-0.93%)
Mar 16, 2018 6.376 6.412 6.356 6.396 128,499 -0.00(-0.06%)
Mar 15, 2018 6.428 6.428 6.373 6.400 220,119 -0.00(-0.06%)
Mar 14, 2018 6.369 6.392 6.346 6.404 330,183 +0.04(+0.62%)
Mar 13, 2018 6.384 6.414 6.365 6.365 238,739 -0.01(-0.18%)
Mar 12, 2018 6.365 6.416 6.310 6.377 225,773 +0.04(+0.68%)
Mar 09, 2018 6.290 6.353 6.276 6.333 199,942 +0.07(+1.19%)
Mar 08, 2018 6.228 6.279 6.192 6.259 135,295 +0.04(+0.63%)
Mar 07, 2018 6.231 6.161 6.220 121,821 +0.05(+0.89%)
Mar 06, 2018 6.204 6.208 6.149 6.165 272,595 -0.04(-0.57%)
Mar 05, 2018 6.212 6.216 6.173 6.200 272,179 -0.03(-0.50%)
Mar 02, 2018 6.212 6.247 6.196 6.231 164,811 +0.02(+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.