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, 2018 5.667 5.667 5.667 0 -0.04(-0.74%)
Aug 30, 2018 5.735 5.748 5.705 5.710 255,480 -0.05(-0.88%)
Aug 29, 2018 5.790 5.790 5.760 5.760 157,471 -0.03(-0.51%)
Aug 28, 2018 5.798 5.798 5.760 5.790 117,504 +0.03(+0.44%)
Aug 27, 2018 5.777 5.803 5.743 5.765 167,340 +0.02(+0.29%)
Aug 24, 2018 5.718 5.752 5.718 5.748 118,308 +0.05(+0.82%)
Aug 23, 2018 5.731 5.741 5.701 5.701 141,544 -0.03(-0.52%)
Aug 22, 2018 5.731 5.743 5.714 5.731 150,779 +0.03(+0.44%)
Aug 21, 2018 5.714 5.739 5.705 5.705 135,943 +0.01(+0.15%)
Aug 20, 2018 5.689 5.720 5.689 5.697 136,916 +0.01(+0.15%)
Aug 17, 2018 5.642 5.701 5.642 5.689 206,803 +0.01(+0.15%)
Aug 16, 2018 5.680 5.730 5.655 5.680 449,244 +0.05(+0.93%)
Aug 15, 2018 5.609 5.638 5.551 5.628 364,338 -0.05(-0.92%)
Aug 14, 2018 5.588 5.722 5.588 5.680 344,129 +0.07(+1.19%)
Aug 13, 2018 5.751 5.784 5.597 5.613 627,338 -0.22(-3.72%)
Aug 10, 2018 5.889 5.889 5.797 5.830 402,361 -0.11(-1.83%)
Aug 09, 2018 5.984 5.993 5.939 5.939 193,404 -0.04(-0.75%)
Aug 08, 2018 5.955 5.993 5.943 5.983 175,751 +0.03(+0.54%)
Aug 07, 2018 5.934 5.964 5.914 5.951 290,251 +0.05(+0.92%)
Aug 06, 2018 5.893 5.922 5.880 5.897 160,747 +0.02(+0.35%)
Aug 03, 2018 5.859 5.876 5.855 5.876 167,370 +0.02(+0.28%)
Aug 02, 2018 5.834 5.872 5.834 5.859 110,071 +0.00(+0.00%)
Aug 01, 2018 5.843 5.872 5.825 5.859 150,096 +0.03(+0.43%)
Jul 31, 2018 5.818 5.839 5.809 5.834 104,352 +0.02(+0.29%)
Jul 30, 2018 5.805 5.818 5.780 5.818 101,345 +0.04(+0.72%)
Jul 27, 2018 5.788 5.839 5.768 5.776 211,970 -0.00(-0.07%)
Jul 26, 2018 5.763 5.805 5.747 5.780 178,995 +0.00(+0.07%)
Jul 25, 2018 5.672 5.788 5.651 5.776 286,189 +0.10(+1.76%)
Jul 24, 2018 5.659 5.676 5.643 5.676 153,357 +0.04(+0.67%)
Jul 23, 2018 5.668 5.676 5.630 5.638 159,604 -0.01(-0.15%)
Jul 20, 2018 5.605 5.651 5.605 5.647 202,060 +0.07(+1.27%)
Jul 19, 2018 5.567 5.609 5.567 5.576 186,359 -0.01(-0.22%)
Jul 18, 2018 5.592 5.618 5.580 5.588 217,459 -0.05(-0.89%)
Jul 17, 2018 5.651 5.651 5.576 5.638 226,729 +0.02(+0.30%)
Jul 16, 2018 5.638 5.647 5.613 5.622 141,732 -0.03(-0.44%)
Jul 13, 2018 5.651 5.668 5.643 5.647 185,050 -0.00(-0.07%)
Jul 12, 2018 5.655 5.674 5.630 5.651 173,999 +0.02(+0.29%)
Jul 11, 2018 5.647 5.663 5.618 5.634 208,894 -0.04(-0.73%)
Jul 10, 2018 5.643 5.684 5.630 5.676 230,672 +0.05(+0.88%)
Jul 09, 2018 5.634 5.647 5.634 5.626 227,972 +0.04(+0.74%)
Jul 06, 2018 5.564 5.614 5.549 5.585 205,191 +0.07(+1.19%)
Jul 05, 2018 5.445 5.544 5.445 5.519 376,042 +0.08(+1.44%)
Jul 03, 2018 5.441 5.441 5.441 0 +0.04(+0.76%)
Jul 02, 2018 5.392 5.455 5.379 5.400 194,122 -0.02(-0.38%)
Jun 29, 2018 5.429 5.453 5.396 5.420 205,046 +0.00(+0.08%)
Jun 28, 2018 5.420 5.474 5.412 5.416 164,482 -0.01(-0.15%)
Jun 27, 2018 5.408 5.470 5.408 5.425 166,610 +0.01(+0.15%)
Jun 26, 2018 5.437 5.440 5.408 5.416 88,546 +0.00(+0.08%)
Jun 25, 2018 5.466 5.466 5.386 5.412 192,175 -0.06(-1.05%)
Jun 22, 2018 5.359 5.482 5.359 5.470 267,866 +0.15(+2.78%)
Jun 21, 2018 5.367 5.367 5.296 5.322 194,510 -0.00(-0.08%)
Jun 20, 2018 5.322 5.404 5.305 5.326 408,269 +0.03(+0.54%)
Jun 19, 2018 5.515 5.519 5.268 5.297 1,295,762 -0.22(-4.03%)
Jun 18, 2018 5.626 5.659 5.515 5.519 536,430 -0.14(-2.40%)
Jun 15, 2018 5.754 5.628 5.655 245,901 -0.02(-0.43%)
Jun 14, 2018 5.672 5.732 5.657 5.680 337,867 +0.02(+0.43%)
Jun 13, 2018 5.720 5.720 5.647 5.655 199,100 -0.07(-1.21%)
Jun 12, 2018 5.667 5.735 5.629 5.724 269,785 +0.08(+1.37%)
Jun 11, 2018 5.704 5.769 5.643 5.647 319,338 -0.08(-1.42%)
Jun 08, 2018 5.789 5.789 5.728 5.728 137,577 -0.06(-1.12%)
Jun 07, 2018 5.810 5.862 5.774 5.793 190,158 -0.03(-0.56%)
Jun 06, 2018 5.769 5.826 232,615 +0.00(+0.07%)
Jun 05, 2018 5.777 5.858 5.777 5.822 211,390 +0.05(+0.92%)
Jun 04, 2018 5.773 5.773 5.741 5.769 154,172 +0.04(+0.71%)
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.