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 30, 2013 4.193 4.231 4.191 4.201 145,809 +0.03(+0.61%)
Aug 29, 2013 4.225 4.241 4.163 4.176 242,094 -0.03(-0.81%)
Aug 28, 2013 4.184 4.269 4.174 4.210 370,152 +0.04(+0.86%)
Aug 27, 2013 4.216 4.218 4.132 4.174 902,473 -0.07(-1.60%)
Aug 26, 2013 4.284 4.301 4.237 4.242 367,546 -0.06(-1.38%)
Aug 23, 2013 4.331 4.343 4.259 4.301 428,366 -0.03(-0.73%)
Aug 22, 2013 4.365 4.386 4.301 4.333 290,292 -0.01(-0.29%)
Aug 21, 2013 4.337 4.403 4.290 4.346 371,492 +0.01(+0.34%)
Aug 20, 2013 4.297 4.373 4.280 4.331 336,443 +0.03(+0.74%)
Aug 19, 2013 4.309 4.311 4.252 4.299 656,541 -0.03(-0.62%)
Aug 16, 2013 4.415 4.462 4.299 4.326 206,497 -0.06(-1.42%)
Aug 15, 2013 4.424 4.452 4.371 4.388 232,725 -0.05(-1.05%)
Aug 14, 2013 4.348 4.451 4.348 4.434 418,064 +0.08(+1.83%)
Aug 13, 2013 4.327 4.355 4.306 4.355 249,802 +0.02(+0.53%)
Aug 12, 2013 4.332 4.348 4.285 4.332 321,585 +0.01(+0.34%)
Aug 09, 2013 4.344 4.344 4.300 4.317 252,197 -0.03(-0.63%)
Aug 08, 2013 4.409 4.409 4.323 4.344 403,464 -0.03(-0.67%)
Aug 07, 2013 4.355 4.388 4.330 4.374 316,477 -0.04(-0.87%)
Aug 06, 2013 4.416 4.426 4.346 4.412 217,927 -0.02(-0.37%)
Aug 05, 2013 4.481 4.481 4.395 4.428 222,487 -0.04(-0.85%)
Aug 02, 2013 4.445 4.541 4.445 4.466 222,949 +0.05(+1.24%)
Aug 01, 2013 4.586 4.624 4.411 4.411 484,072 -0.13(-2.78%)
Jul 31, 2013 4.590 4.596 4.485 4.537 273,190 -0.04(-0.78%)
Jul 30, 2013 4.579 4.611 4.562 4.573 232,641 -0.00(-0.09%)
Jul 29, 2013 4.600 4.632 4.569 4.577 310,264 -0.02(-0.50%)
Jul 26, 2013 4.684 4.779 4.586 4.600 313,582 -0.07(-1.40%)
Jul 25, 2013 4.693 4.735 4.642 4.666 330,387 -0.01(-0.31%)
Jul 24, 2013 4.760 4.760 4.657 4.680 412,566 -0.03(-0.62%)
Jul 23, 2013 4.651 4.716 4.638 4.710 330,772 +0.09(+1.86%)
Jul 22, 2013 4.596 4.651 4.519 4.624 551,137 +0.04(+0.96%)
Jul 19, 2013 4.516 4.596 4.455 4.579 450,254 +0.06(+1.40%)
Jul 18, 2013 4.374 4.535 4.374 4.516 659,355 +0.10(+2.33%)
Jul 17, 2013 4.388 4.504 4.361 4.413 385,607 +0.06(+1.45%)
Jul 16, 2013 4.338 4.361 4.303 4.350 300,953 -0.01(-0.19%)
Jul 15, 2013 4.321 4.384 4.290 4.359 188,707 +0.06(+1.47%)
Jul 12, 2013 4.258 4.304 4.256 4.296 238,201 +0.04(+0.89%)
Jul 11, 2013 4.281 4.290 4.220 4.258 394,671 +0.01(+0.25%)
Jul 10, 2013 4.285 4.285 4.232 4.248 240,681 -0.00(-0.05%)
Jul 09, 2013 4.287 4.252 4.212 4.250 233,022 +0.01(+0.25%)
Jul 08, 2013 4.258 4.292 4.208 4.239 209,991 -0.03(-0.59%)
Jul 05, 2013 4.420 4.420 4.195 4.264 243,876 -0.12(-2.64%)
Jul 03, 2013 4.413 4.416 4.359 4.380 185,289 -0.03(-0.76%)
Jul 02, 2013 4.466 4.466 4.392 4.413 257,076 -0.04(-0.80%)
Jul 01, 2013 4.451 4.470 4.418 4.449 269,720 +0.04(+0.95%)
Jun 28, 2013 4.355 4.418 4.355 4.407 391,225 +0.03(+0.77%)
Jun 26, 2013 4.327 4.380 4.290 4.374 417,374 +0.07(+1.51%)
Jun 25, 2013 4.311 4.339 4.229 4.308 638,047 +0.00(+0.10%)
Jun 24, 2013 4.266 4.390 4.182 4.304 784,568 -0.01(-0.24%)
Jun 21, 2013 4.332 4.353 4.279 4.315 507,612 +0.05(+1.13%)
Jun 20, 2013 4.472 4.504 4.216 4.266 831,920 -0.26(-5.67%)
Jun 19, 2013 4.579 4.579 4.495 4.523 307,051 -0.06(-1.24%)
Jun 18, 2013 4.537 4.579 4.506 4.579 689,165 +0.06(+1.40%)
Jun 17, 2013 4.489 4.556 4.489 4.516 684,004 +0.03(+0.66%)
Jun 14, 2013 4.506 4.533 4.485 4.487 597,155 +0.00(+0.05%)
Jun 13, 2013 4.550 4.565 4.468 4.485 759,252 -0.09(-1.88%)
Jun 12, 2013 4.630 4.630 4.550 4.571 448,245 -0.04(-0.91%)
Jun 11, 2013 4.558 4.621 4.498 4.613 593,566 +0.07(+1.43%)
Jun 10, 2013 4.655 4.678 4.548 4.548 583,955 -0.11(-2.43%)
Jun 07, 2013 4.743 4.743 4.647 4.661 430,089 -0.06(-1.20%)
Jun 06, 2013 4.663 4.718 4.663 4.718 323,536 +0.02(+0.49%)
Jun 05, 2013 4.747 4.760 4.653 4.695 798,740 -0.09(-1.84%)
Jun 04, 2013 4.684 4.803 4.672 4.783 607,852 +0.09(+2.02%)
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.