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 )

5.540 -0.060 (-1.07%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Jul 31, 2019 7.052 7.101 6.988 7.062 233,564 +0.03(+0.46%)
Jul 30, 2019 6.958 7.047 6.958 7.030 180,130 +0.06(+0.81%)
Jul 29, 2019 6.929 6.978 6.924 6.973 291,095 +0.04(+0.64%)
Jul 26, 2019 6.939 6.969 6.929 6.929 207,159 -0.02(-0.35%)
Jul 25, 2019 6.973 7.012 6.932 6.953 212,069 -0.01(-0.14%)
Jul 24, 2019 6.875 6.988 6.845 6.963 327,069 +0.14(+2.09%)
Jul 23, 2019 6.880 6.904 6.781 6.821 240,676 -0.03(-0.50%)
Jul 22, 2019 6.826 6.880 6.742 6.855 395,832 +0.07(+1.09%)
Jul 19, 2019 6.840 6.845 6.762 6.781 171,750 -0.01(-0.14%)
Jul 18, 2019 6.836 6.872 6.757 6.791 167,572 -0.04(-0.65%)
Jul 17, 2019 6.801 6.909 6.757 6.836 242,467 +0.02(+0.36%)
Jul 16, 2019 6.914 6.914 6.791 6.811 327,459 -0.10(-1.49%)
Jul 15, 2019 6.949 6.978 6.870 6.914 230,284 +0.00(+0.00%)
Jul 12, 2019 7.032 7.086 6.890 6.914 263,324 -0.09(-1.26%)
Jul 11, 2019 6.959 7.027 6.939 7.003 544,934 +0.07(+0.98%)
Jul 10, 2019 6.872 6.949 6.872 6.935 188,429 +0.06(+0.92%)
Jul 09, 2019 6.857 6.906 6.842 6.872 286,925 +0.01(+0.21%)
Jul 08, 2019 6.813 6.876 6.794 6.857 216,516 +0.04(+0.64%)
Jul 05, 2019 6.779 6.818 6.741 6.813 205,448 +0.09(+1.37%)
Jul 03, 2019 6.697 6.794 6.697 6.721 95,820 +0.02(+0.29%)
Jul 02, 2019 6.755 6.857 6.687 6.702 268,438 -0.04(-0.65%)
Jul 01, 2019 6.833 6.862 6.721 6.745 317,002 -0.05(-0.71%)
Jun 28, 2019 6.794 6.818 6.750 6.794 188,138 +0.01(+0.21%)
Jun 27, 2019 6.745 6.789 6.726 6.779 194,941 +0.04(+0.65%)
Jun 26, 2019 6.745 6.765 6.702 6.736 142,618 -0.03(-0.43%)
Jun 25, 2019 6.745 6.765 6.643 6.765 320,190 +0.01(+0.22%)
Jun 24, 2019 6.668 6.765 6.658 6.750 166,918 +0.05(+0.80%)
Jun 21, 2019 6.716 6.765 6.663 6.697 258,201 -0.02(-0.29%)
Jun 20, 2019 6.668 6.741 6.665 6.716 223,953 +0.06(+0.87%)
Jun 19, 2019 6.537 6.745 6.505 6.658 290,343 +0.11(+1.63%)
Jun 18, 2019 6.551 6.615 6.474 6.551 259,258 -0.00(-0.07%)
Jun 17, 2019 6.556 6.576 6.527 6.556 193,255 -0.02(-0.37%)
Jun 14, 2019 6.585 6.614 6.527 6.580 251,195 -0.03(-0.44%)
Jun 13, 2019 6.571 6.677 6.571 6.610 531,687 +0.02(+0.36%)
Jun 12, 2019 6.509 6.605 6.509 6.586 234,521 +0.02(+0.37%)
Jun 11, 2019 6.614 6.619 6.536 6.562 231,683 -0.05(-0.80%)
Jun 10, 2019 6.557 6.614 6.552 6.614 305,731 +0.04(+0.66%)
Jun 07, 2019 6.495 6.586 6.495 6.571 347,426 +0.08(+1.18%)
Jun 06, 2019 6.384 6.523 6.384 6.495 244,323 +0.10(+1.57%)
Jun 05, 2019 6.313 6.418 6.313 6.394 175,932 +0.06(+0.98%)
Jun 04, 2019 6.265 6.380 6.246 6.332 203,060 +0.07(+1.15%)
Jun 03, 2019 6.236 6.320 6.212 6.260 261,179 +0.01(+0.15%)
May 31, 2019 6.269 6.308 6.217 6.250 215,679 -0.07(-1.06%)
May 30, 2019 6.418 6.418 6.303 6.317 193,105 -0.08(-1.27%)
May 29, 2019 6.375 6.413 6.332 6.399 163,701 -0.03(-0.52%)
May 28, 2019 6.399 6.432 6.375 6.432 179,928 +0.04(+0.67%)
May 24, 2019 6.341 6.399 6.341 6.389 69,527 +0.08(+1.29%)
May 23, 2019 6.360 6.384 6.269 6.308 197,617 -0.11(-1.79%)
May 22, 2019 6.375 6.437 6.375 6.423 88,833 +0.01(+0.22%)
May 21, 2019 6.351 6.490 6.332 6.408 212,809 +0.09(+1.38%)
May 20, 2019 6.380 6.400 6.308 6.321 315,224 -0.10(-1.58%)
May 17, 2019 6.428 6.451 6.404 6.423 146,152 -0.02(-0.37%)
May 16, 2019 6.461 6.533 6.423 6.447 197,488 -0.01(-0.22%)
May 15, 2019 6.385 6.485 6.381 6.461 390,219 +0.05(+0.74%)
May 14, 2019 6.338 6.428 6.338 6.414 181,132 +0.09(+1.42%)
May 13, 2019 6.329 6.357 6.272 6.324 288,195 -0.07(-1.11%)
May 10, 2019 6.315 6.400 6.315 6.395 163,336 +0.09(+1.35%)
May 09, 2019 6.291 6.315 6.225 6.310 201,570 -0.01(-0.22%)
May 08, 2019 6.272 6.329 6.272 6.324 95,113 +0.05(+0.83%)
May 07, 2019 6.300 6.328 6.263 6.272 222,480 -0.03(-0.45%)
May 06, 2019 6.244 6.333 6.228 6.300 234,115 -0.01(-0.15%)
May 03, 2019 6.357 6.362 6.305 6.310 306,996 -0.04(-0.67%)
May 02, 2019 6.348 6.367 6.291 6.352 267,819 -0.01(-0.22%)
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.