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 (%)
Aug 31, 2011 5.123 5.249 5.113 5.138 370,257 +0.02(+0.37%)
Aug 30, 2011 5.127 5.148 5.094 5.119 171,856 -0.03(-0.61%)
Aug 29, 2011 5.134 5.155 5.087 5.150 161,815 +0.09(+1.79%)
Aug 26, 2011 4.984 5.093 4.942 5.060 276,936 +0.09(+1.75%)
Aug 25, 2011 5.029 5.155 4.875 4.973 490,066 -0.09(-1.80%)
Aug 24, 2011 5.043 5.064 4.938 5.064 425,655 +0.01(+0.17%)
Aug 23, 2011 5.020 5.085 5.020 5.056 214,433 +0.02(+0.33%)
Aug 22, 2011 5.125 5.125 5.022 5.039 206,186 -0.02(-0.36%)
Aug 19, 2011 5.117 5.146 4.991 5.057 228,934 -0.06(-1.17%)
Aug 18, 2011 5.110 5.155 4.947 5.117 390,045 -0.05(-1.06%)
Aug 17, 2011 5.123 5.206 5.077 5.171 266,638 +0.09(+1.78%)
Aug 16, 2011 5.058 5.098 5.012 5.081 211,416 +0.04(+0.79%)
Aug 15, 2011 4.942 5.062 4.942 5.041 193,052 +0.09(+1.91%)
Aug 12, 2011 4.949 5.075 4.907 4.947 232,251 -0.05(-0.93%)
Aug 11, 2011 4.848 5.020 4.816 4.993 453,666 +0.15(+3.17%)
Aug 10, 2011 4.968 5.020 4.814 4.839 476,013 -0.17(-3.44%)
Aug 09, 2011 4.833 5.054 4.907 5.012 291,275 +0.19(+3.92%)
Aug 08, 2011 4.833 5.050 4.652 4.823 842,497 -0.32(-6.17%)
Aug 05, 2011 5.117 5.157 5.043 5.140 290,518 +0.01(+0.29%)
Aug 04, 2011 5.136 5.153 5.075 5.125 499,432 -0.03(-0.65%)
Aug 03, 2011 5.216 5.226 5.138 5.159 178,380 -0.02(-0.37%)
Aug 02, 2011 5.230 5.230 5.159 5.178 364,190 -0.05(-1.00%)
Aug 01, 2011 5.066 5.232 5.066 5.230 692,080 +0.07(+1.26%)
Jul 29, 2011 5.148 5.199 5.094 5.165 505,019 -0.02(-0.45%)
Jul 28, 2011 5.199 5.226 5.129 5.188 216,837 +0.03(+0.51%)
Jul 27, 2011 5.188 5.188 5.138 5.162 267,128 -0.04(-0.71%)
Jul 26, 2011 5.106 5.463 5.106 5.199 303,391 +0.05(+0.99%)
Jul 25, 2011 5.174 5.224 5.127 5.148 253,718 -0.01(-0.21%)
Jul 22, 2011 5.161 5.180 5.144 5.159 176,981 +0.01(+0.20%)
Jul 21, 2011 5.186 5.186 5.131 5.148 244,300 +0.00(+0.00%)
Jul 20, 2011 5.243 5.243 5.129 5.148 167,725 -0.00(-0.08%)
Jul 19, 2011 5.186 5.243 5.113 5.152 266,567 +0.04(+0.70%)
Jul 18, 2011 5.178 5.178 5.062 5.117 358,489 -0.04(-0.81%)
Jul 15, 2011 5.136 5.163 5.127 5.159 155,048 +0.05(+0.90%)
Jul 14, 2011 5.136 5.136 5.077 5.113 215,342 +0.01(+0.16%)
Jul 13, 2011 5.148 5.169 5.064 5.104 350,118 -0.00(-0.04%)
Jul 12, 2011 5.108 5.140 5.050 5.106 208,585 -0.00(-0.04%)
Jul 11, 2011 5.138 5.140 5.066 5.108 333,595 +0.01(+0.12%)
Jul 08, 2011 5.106 5.140 5.054 5.102 747,006 -0.04(-0.74%)
Jul 07, 2011 5.186 5.197 5.140 5.140 232,403 +0.01(+0.29%)
Jul 06, 2011 5.169 5.209 5.096 5.125 159,416 -0.06(-1.22%)
Jul 05, 2011 5.197 5.253 5.127 5.188 289,652 -0.02(-0.32%)
Jul 01, 2011 5.213 5.253 5.134 5.205 424,332 -0.01(-0.20%)
Jun 30, 2011 5.241 5.241 5.169 5.216 340,177 -0.01(-0.20%)
Jun 29, 2011 5.230 5.241 5.207 5.226 202,646 +0.03(+0.48%)
Jun 28, 2011 5.243 5.245 5.121 5.201 220,834 -0.01(-0.12%)
Jun 27, 2011 5.180 5.243 5.169 5.207 353,068 +0.03(+0.53%)
Jun 24, 2011 5.131 5.180 5.096 5.180 346,830 +0.03(+0.53%)
Jun 23, 2011 5.092 5.155 5.092 5.152 179,789 +0.01(+0.29%)
Jun 22, 2011 5.123 5.178 5.064 5.138 220,263 +0.04(+0.78%)
Jun 21, 2011 4.995 5.098 4.995 5.098 363,257 +0.08(+1.55%)
Jun 20, 2011 5.028 5.033 5.009 5.020 243,905 -0.04(-0.83%)
Jun 17, 2011 5.033 5.064 4.995 5.062 156,566 +0.07(+1.30%)
Jun 16, 2011 5.140 5.178 4.972 4.997 378,471 -0.17(-3.25%)
Jun 15, 2011 5.243 5.245 5.098 5.165 321,146 -0.08(-1.56%)
Jun 14, 2011 5.222 5.249 5.203 5.247 254,127 +0.04(+0.68%)
Jun 13, 2011 5.209 5.230 5.174 5.212 234,368 +0.02(+0.45%)
Jun 10, 2011 5.180 5.213 5.148 5.188 235,648 +0.02(+0.37%)
Jun 09, 2011 5.222 5.234 5.148 5.169 482,861 -0.07(-1.32%)
Jun 08, 2011 5.192 5.249 5.186 5.239 187,789 +0.01(+0.26%)
Jun 07, 2011 5.258 5.258 5.224 5.225 229,981 -0.01(-0.14%)
Jun 06, 2011 5.268 5.268 5.232 5.232 252,076 -0.03(-0.64%)
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.