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 )

5.535 -0.065 (-1.16%)
Streaming Delayed Price Updated: 10:53 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 (%)
Aug 31, 2015 3.454 3.503 3.435 3.481 272,038 -0.01(-0.31%)
Aug 28, 2015 3.384 3.500 3.384 3.492 267,772 +0.08(+2.30%)
Aug 27, 2015 3.398 3.498 3.398 3.414 390,459 +0.07(+2.10%)
Aug 26, 2015 3.335 3.368 3.333 3.344 269,406 +0.10(+3.09%)
Aug 25, 2015 3.398 3.425 3.243 3.243 241,111 -0.07(-2.12%)
Aug 24, 2015 3.357 3.433 3.308 3.314 364,020 -0.15(-4.45%)
Aug 21, 2015 3.538 3.563 3.425 3.468 1,776,167 -0.08(-2.29%)
Aug 20, 2015 3.500 3.563 3.492 3.549 278,071 +0.01(+0.38%)
Aug 19, 2015 3.541 3.554 3.517 3.536 322,794 -0.02(-0.68%)
Aug 18, 2015 3.538 3.592 3.538 3.560 300,510 -0.01(-0.38%)
Aug 17, 2015 3.584 3.626 3.540 3.573 442,742 -0.04(-1.20%)
Aug 14, 2015 3.649 3.666 3.576 3.617 521,782 -0.04(-1.18%)
Aug 13, 2015 3.709 3.709 3.652 3.660 342,679 -0.04(-1.17%)
Aug 12, 2015 3.669 3.719 3.661 3.703 234,716 -0.00(-0.07%)
Aug 11, 2015 3.738 3.778 3.685 3.706 565,672 -0.04(-1.07%)
Aug 10, 2015 3.738 3.759 3.738 3.746 186,420 +0.01(+0.21%)
Aug 07, 2015 3.749 3.770 3.738 3.738 224,173 -0.02(-0.64%)
Aug 06, 2015 3.757 3.791 3.751 3.762 187,742 +0.00(+0.07%)
Aug 05, 2015 3.778 3.801 3.751 3.759 215,551 -0.01(-0.21%)
Aug 04, 2015 3.762 3.797 3.762 3.767 254,517 -0.01(-0.28%)
Aug 03, 2015 3.773 3.805 3.754 3.778 245,656 +0.01(+0.35%)
Jul 31, 2015 3.778 3.901 3.757 3.765 703,336 -0.00(-0.07%)
Jul 30, 2015 3.765 3.783 3.741 3.767 245,285 +0.01(+0.14%)
Jul 29, 2015 3.741 3.787 3.735 3.762 274,701 +0.01(+0.36%)
Jul 28, 2015 3.786 3.789 3.743 3.749 156,116 -0.03(-0.85%)
Jul 27, 2015 3.765 3.789 3.757 3.781 223,641 -0.02(-0.56%)
Jul 24, 2015 3.882 3.914 3.791 3.802 270,061 -0.11(-2.80%)
Jul 23, 2015 3.890 3.930 3.874 3.912 277,900 +0.03(+0.76%)
Jul 22, 2015 3.845 3.912 3.834 3.882 221,176 +0.04(+1.11%)
Jul 21, 2015 3.821 3.914 3.821 3.839 230,589 -0.00(-0.07%)
Jul 20, 2015 3.890 3.936 3.831 3.842 419,263 -0.06(-1.51%)
Jul 17, 2015 3.925 3.933 3.871 3.901 410,792 -0.03(-0.88%)
Jul 16, 2015 3.973 3.973 3.912 3.936 232,585 -0.03(-0.81%)
Jul 15, 2015 3.957 3.989 3.944 3.968 203,848 -0.01(-0.27%)
Jul 14, 2015 3.989 3.994 3.973 3.978 100,006 -0.01(-0.33%)
Jul 13, 2015 3.978 4.002 3.973 3.991 285,580 +0.01(+0.27%)
Jul 10, 2015 3.962 3.999 3.962 3.981 160,346 +0.03(+0.87%)
Jul 09, 2015 3.960 3.970 3.910 3.946 183,682 +0.00(+0.07%)
Jul 08, 2015 3.949 3.965 3.896 3.944 371,598 -0.05(-1.32%)
Jul 07, 2015 3.983 4.005 3.978 3.997 245,277 -0.01(-0.33%)
Jul 06, 2015 4.007 4.025 3.931 4.010 284,587 -0.03(-0.65%)
Jul 02, 2015 4.057 4.036 4.036 4.036 566,331 -0.03(-0.84%)
Jul 01, 2015 3.989 4.078 3.976 4.070 284,416 +0.11(+2.66%)
Jun 30, 2015 3.936 4.007 3.928 3.965 391,371 +0.04(+1.01%)
Jun 29, 2015 3.928 3.973 3.904 3.925 379,779 -0.04(-1.13%)
Jun 26, 2015 4.055 4.134 3.970 3.970 449,668 -0.10(-2.46%)
Jun 25, 2015 4.142 4.155 4.049 4.070 390,275 -0.07(-1.66%)
Jun 24, 2015 4.107 4.163 4.107 4.139 231,452 +0.02(+0.58%)
Jun 23, 2015 3.994 4.131 3.976 4.115 532,764 +0.12(+3.11%)
Jun 22, 2015 4.028 4.081 3.976 3.991 373,327 -0.01(-0.26%)
Jun 19, 2015 4.034 4.089 4.002 4.002 705,760 -0.04(-0.98%)
Jun 18, 2015 4.076 4.076 4.041 4.041 389,581 -0.03(-0.78%)
Jun 17, 2015 4.084 4.089 4.068 4.073 223,841 -0.00(-0.06%)
Jun 16, 2015 4.097 4.105 4.068 4.076 294,674 -0.03(-0.84%)
Jun 15, 2015 4.121 4.139 4.092 4.110 200,054 -0.04(-1.02%)
Jun 12, 2015 4.158 4.208 4.138 4.152 292,721 -0.02(-0.38%)
Jun 11, 2015 4.258 4.258 4.150 4.168 270,512 -0.09(-2.23%)
Jun 10, 2015 4.206 4.263 4.179 4.263 331,509 +0.08(+1.81%)
Jun 09, 2015 4.247 4.250 4.159 4.187 335,450 -0.04(-0.86%)
Jun 08, 2015 4.187 4.247 4.174 4.224 201,033 +0.02(+0.50%)
Jun 05, 2015 4.234 4.268 4.180 4.203 345,499 -0.07(-1.59%)
Jun 04, 2015 4.284 4.336 4.250 4.271 253,383 -0.03(-0.79%)
Jun 03, 2015 4.336 4.370 4.301 4.305 234,092 -0.04(-0.90%)
Jun 02, 2015 4.401 4.401 4.336 4.344 211,543 -0.05(-1.07%)
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.