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 )

5.620 -0.060 (-1.06%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 14, 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 (%)
Mar 28, 2024 5.487 5.516 5.139 5.236 430,588 -0.25(-4.59%)
Mar 27, 2024 5.390 5.565 5.390 5.487 419,183 +0.15(+2.72%)
Mar 26, 2024 5.236 5.410 5.236 5.342 269,544 +0.11(+2.03%)
Mar 25, 2024 5.207 5.274 5.207 5.236 119,659 +0.04(+0.74%)
Mar 22, 2024 5.129 5.274 5.129 5.197 197,664 +0.10(+1.90%)
Mar 21, 2024 5.187 5.245 5.071 5.100 221,766 -0.04(-0.75%)
Mar 20, 2024 5.090 5.158 5.081 5.139 257,416 +0.07(+1.34%)
Mar 19, 2024 4.965 5.071 4.965 5.071 108,473 +0.09(+1.75%)
Mar 18, 2024 5.023 5.042 4.955 4.984 129,424 -0.02(-0.39%)
Mar 15, 2024 4.955 5.071 4.916 5.003 265,898 +0.06(+1.17%)
Mar 14, 2024 4.994 5.003 4.916 4.945 303,508 -0.02(-0.39%)
Mar 13, 2024 4.848 4.994 4.790 4.965 199,550 +0.13(+2.60%)
Mar 12, 2024 4.742 4.868 4.738 4.839 113,736 +0.10(+2.04%)
Mar 11, 2024 4.732 4.789 4.723 4.742 103,512 +0.02(+0.41%)
Mar 08, 2024 4.674 4.790 4.665 4.723 154,039 +0.09(+1.88%)
Mar 07, 2024 4.855 4.894 4.636 4.636 203,290 -0.19(-3.96%)
Mar 06, 2024 4.788 4.886 4.779 4.827 351,727 +0.08(+1.61%)
Mar 05, 2024 4.722 4.788 4.693 4.750 141,994 +0.03(+0.61%)
Mar 04, 2024 4.607 4.731 4.607 4.722 151,769 +0.12(+2.70%)
Mar 01, 2024 4.588 4.645 4.550 4.597 162,457 +0.00(+0.00%)
Feb 29, 2024 4.492 4.664 4.464 4.597 250,494 +0.11(+2.34%)
Feb 28, 2024 4.444 4.502 4.405 4.492 154,832 +0.07(+1.51%)
Feb 27, 2024 4.435 4.454 4.368 4.425 102,216 +0.02(+0.43%)
Feb 26, 2024 4.444 4.454 4.397 4.406 119,105 -0.03(-0.65%)
Feb 23, 2024 4.397 4.435 4.358 4.435 78,774 +0.07(+1.53%)
Feb 22, 2024 4.416 4.435 4.368 4.368 106,513 -0.03(-0.65%)
Feb 21, 2024 4.311 4.397 4.282 4.397 171,093 +0.10(+2.22%)
Feb 20, 2024 4.225 4.311 4.225 4.301 103,175 +0.05(+1.12%)
Feb 16, 2024 4.320 4.320 4.244 4.253 89,957 -0.07(-1.55%)
Feb 15, 2024 4.272 4.320 4.234 4.320 125,282 +0.05(+1.12%)
Feb 14, 2024 4.225 4.276 4.225 4.272 121,546 +0.04(+0.90%)
Feb 13, 2024 4.234 4.244 4.186 4.234 177,788 -0.01(-0.23%)
Feb 12, 2024 4.416 4.423 4.244 4.244 250,032 -0.15(-3.48%)
Feb 09, 2024 4.444 4.483 4.368 4.397 255,316 -0.06(-1.29%)
Feb 08, 2024 4.341 4.492 4.275 4.454 630,403 +0.15(+3.51%)
Feb 07, 2024 4.275 4.312 4.270 4.303 105,017 +0.02(+0.44%)
Feb 06, 2024 4.152 4.294 4.143 4.284 195,191 +0.16(+3.89%)
Feb 05, 2024 4.095 4.152 4.095 4.124 113,776 -0.01(-0.23%)
Feb 02, 2024 4.180 4.180 4.105 4.133 175,310 -0.05(-1.13%)
Feb 01, 2024 4.199 4.199 4.152 4.180 130,256 +0.04(+0.91%)
Jan 31, 2024 4.171 4.199 4.133 4.143 184,089 -0.01(-0.23%)
Jan 30, 2024 4.180 4.190 4.133 4.152 163,000 -0.01(-0.23%)
Jan 29, 2024 4.143 4.180 4.143 4.161 140,434 +0.03(+0.68%)
Jan 26, 2024 4.143 4.177 4.114 4.133 115,377 -0.02(-0.45%)
Jan 25, 2024 4.171 4.180 4.143 4.152 150,580 +0.02(+0.46%)
Jan 24, 2024 4.161 4.199 4.133 4.133 162,994 -0.01(-0.23%)
Jan 23, 2024 4.180 4.218 4.133 4.143 178,319 -0.09(-2.23%)
Jan 22, 2024 4.152 4.237 4.145 4.237 127,236 +0.09(+2.28%)
Jan 19, 2024 4.227 4.227 4.067 4.143 200,715 -0.07(-1.57%)
Jan 18, 2024 4.199 4.227 4.162 4.209 87,183 +0.01(+0.22%)
Jan 17, 2024 4.227 4.227 4.180 4.199 85,503 -0.03(-0.67%)
Jan 16, 2024 4.218 4.265 4.199 4.227 115,685 -0.02(-0.44%)
Jan 12, 2024 4.256 4.284 4.171 4.246 119,546 -0.01(-0.22%)
Jan 11, 2024 4.218 4.256 4.199 4.256 101,095 +0.03(+0.67%)
Jan 10, 2024 4.209 4.255 4.209 4.227 180,269 +0.04(+0.89%)
Jan 09, 2024 4.200 4.223 4.162 4.190 154,241 +0.02(+0.45%)
Jan 08, 2024 4.125 4.190 4.125 4.172 134,796 +0.06(+1.36%)
Jan 05, 2024 4.097 4.134 4.088 4.116 94,652 +0.03(+0.68%)
Jan 04, 2024 4.023 4.088 4.013 4.088 164,969 +0.08(+2.09%)
Jan 03, 2024 4.041 4.041 3.948 4.004 120,927 -0.02(-0.46%)
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.