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 )

5.500 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
May 09, 2024 5.500 5.540 5.460 5.500 81,531 +0.01(+0.18%)
May 08, 2024 5.500 5.619 5.451 5.490 78,249 +0.01(+0.18%)
May 07, 2024 5.500 5.569 5.451 5.480 129,468 -0.05(-0.89%)
May 06, 2024 5.490 5.569 5.475 5.530 94,232 +0.04(+0.72%)
May 03, 2024 5.441 5.490 5.346 5.490 139,206 +0.10(+1.83%)
May 02, 2024 5.371 5.431 5.292 5.391 70,985 +0.08(+1.49%)
May 01, 2024 5.223 5.391 5.223 5.312 116,310 +0.12(+2.29%)
Apr 30, 2024 5.431 5.440 5.193 5.193 137,894 -0.24(-4.37%)
Apr 29, 2024 5.431 5.490 5.391 5.431 145,096 +0.04(+0.73%)
Apr 26, 2024 5.282 5.391 5.282 5.391 55,071 +0.16(+3.02%)
Apr 25, 2024 5.263 5.302 5.183 5.233 88,651 -0.08(-1.49%)
Apr 24, 2024 5.391 5.420 5.302 5.312 88,201 -0.08(-1.47%)
Apr 23, 2024 5.164 5.441 5.154 5.391 279,542 +0.31(+6.03%)
Apr 22, 2024 4.966 5.114 4.966 5.085 97,481 +0.11(+2.19%)
Apr 19, 2024 4.976 5.040 4.946 4.976 105,116 +0.02(+0.40%)
Apr 18, 2024 5.015 5.025 4.946 4.956 73,285 -0.01(-0.20%)
Apr 17, 2024 4.808 5.010 4.808 4.966 135,106 +0.18(+3.72%)
Apr 16, 2024 4.966 5.005 4.788 4.788 175,037 -0.19(-3.78%)
Apr 15, 2024 5.035 5.035 4.956 4.976 147,602 -0.07(-1.37%)
Apr 12, 2024 5.134 5.144 4.966 5.045 165,343 -0.05(-0.97%)
Apr 11, 2024 5.183 5.213 5.085 5.094 103,123 -0.07(-1.34%)
Apr 10, 2024 5.243 5.302 5.154 5.164 105,004 -0.12(-2.25%)
Apr 09, 2024 5.292 5.331 5.263 5.282 145,135 +0.05(+0.93%)
Apr 08, 2024 5.292 5.361 5.233 5.233 181,565 -0.03(-0.56%)
Apr 05, 2024 5.214 5.312 5.185 5.263 103,674 +0.10(+1.89%)
Apr 04, 2024 5.410 5.410 5.155 5.165 226,922 -0.19(-3.47%)
Apr 03, 2024 5.331 5.380 5.302 5.351 102,501 +0.05(+0.92%)
Apr 02, 2024 5.253 5.370 5.253 5.302 177,893 +0.03(+0.56%)
Apr 01, 2024 5.263 5.390 5.155 5.273 284,456 -0.02(-0.37%)
Mar 28, 2024 5.546 5.576 5.194 5.292 425,983 -0.25(-4.59%)
Mar 27, 2024 5.449 5.625 5.448 5.546 414,700 +0.15(+2.72%)
Mar 26, 2024 5.292 5.468 5.292 5.400 266,661 +0.11(+2.03%)
Mar 25, 2024 5.263 5.331 5.263 5.292 118,379 +0.04(+0.74%)
Mar 22, 2024 5.185 5.331 5.185 5.253 195,550 +0.10(+1.90%)
Mar 21, 2024 5.243 5.302 5.126 5.155 219,394 -0.04(-0.75%)
Mar 20, 2024 5.145 5.214 5.136 5.194 254,663 +0.07(+1.34%)
Mar 19, 2024 5.018 5.126 5.018 5.126 107,313 +0.09(+1.75%)
Mar 18, 2024 5.077 5.096 5.008 5.038 128,040 -0.02(-0.39%)
Mar 15, 2024 5.008 5.126 4.969 5.057 263,055 +0.06(+1.17%)
Mar 14, 2024 5.048 5.057 4.969 4.999 300,262 -0.02(-0.39%)
Mar 13, 2024 4.901 5.048 4.842 5.018 197,416 +0.13(+2.60%)
Mar 12, 2024 4.793 4.920 4.789 4.891 112,519 +0.10(+2.04%)
Mar 11, 2024 4.783 4.841 4.774 4.793 102,405 +0.02(+0.41%)
Mar 08, 2024 4.725 4.842 4.715 4.774 152,392 +0.09(+1.88%)
Mar 07, 2024 4.908 4.947 4.686 4.686 201,116 -0.19(-3.96%)
Mar 06, 2024 4.840 4.939 4.831 4.879 347,965 +0.08(+1.61%)
Mar 05, 2024 4.773 4.840 4.744 4.802 140,475 +0.03(+0.61%)
Mar 04, 2024 4.657 4.782 4.657 4.773 150,146 +0.13(+2.70%)
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.