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 -0.180 (-3.17%)
Official Closing Price Updated: 4:10 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 (%)
May 29, 2015 4.308 4.362 4.308 4.344 259,020 +0.05(+1.14%)
May 28, 2015 4.285 4.323 4.246 4.295 257,776 +0.00(+0.06%)
May 27, 2015 4.233 4.292 4.228 4.292 151,762 +0.06(+1.43%)
May 26, 2015 4.290 4.292 4.220 4.232 217,367 -0.04(-0.88%)
May 22, 2015 4.310 4.269 4.269 4.269 430,054 -0.04(-0.96%)
May 21, 2015 4.349 4.383 4.308 4.310 268,764 -0.05(-1.07%)
May 20, 2015 4.403 4.416 4.357 4.357 245,278 -0.06(-1.40%)
May 19, 2015 4.419 4.432 4.413 4.419 100,927 -0.01(-0.23%)
May 18, 2015 4.406 4.434 4.403 4.429 195,000 +0.03(+0.59%)
May 15, 2015 4.403 4.437 4.401 4.403 139,798 -0.02(-0.47%)
May 14, 2015 4.406 4.432 4.331 4.424 191,660 +0.01(+0.29%)
May 13, 2015 4.499 4.509 4.380 4.411 387,033 -0.06(-1.38%)
May 12, 2015 4.401 4.476 4.384 4.473 376,573 +0.04(+0.86%)
May 11, 2015 4.419 4.460 4.381 4.435 254,699 +0.02(+0.52%)
May 08, 2015 4.445 4.445 4.358 4.412 312,479 +0.01(+0.23%)
May 07, 2015 4.391 4.463 4.384 4.401 246,854 +0.02(+0.47%)
May 06, 2015 4.381 4.384 4.350 4.381 312,678 +0.03(+0.65%)
May 05, 2015 4.310 4.353 4.299 4.353 239,612 +0.05(+1.19%)
May 04, 2015 4.320 4.330 4.291 4.302 222,568 -0.02(-0.53%)
May 01, 2015 4.276 4.343 4.271 4.325 327,112 +0.03(+0.71%)
Apr 30, 2015 4.241 4.315 4.225 4.294 411,456 +0.05(+1.20%)
Apr 29, 2015 4.205 4.256 4.187 4.243 200,627 +0.02(+0.42%)
Apr 28, 2015 4.172 4.225 4.166 4.225 196,254 +0.05(+1.16%)
Apr 27, 2015 4.197 4.218 4.172 4.177 231,822 -0.01(-0.24%)
Apr 24, 2015 4.200 4.212 4.179 4.187 151,557 +0.00(+0.02%)
Apr 23, 2015 4.164 4.196 4.161 4.186 318,296 +0.02(+0.53%)
Apr 22, 2015 4.164 4.212 4.154 4.164 296,151 +0.00(+0.06%)
Apr 21, 2015 4.128 4.164 4.118 4.161 184,475 +0.03(+0.74%)
Apr 20, 2015 4.146 4.160 4.120 4.131 180,572 -0.01(-0.31%)
Apr 17, 2015 4.161 4.197 4.133 4.143 175,620 -0.03(-0.73%)
Apr 16, 2015 4.182 4.212 4.138 4.174 301,800 +0.01(+0.25%)
Apr 15, 2015 4.134 4.164 4.123 4.164 207,473 +0.03(+0.79%)
Apr 14, 2015 4.123 4.169 4.123 4.131 194,867 +0.01(+0.25%)
Apr 13, 2015 4.081 4.134 4.081 4.121 223,352 +0.03(+0.80%)
Apr 10, 2015 4.091 4.108 4.076 4.088 359,145 -0.01(-0.12%)
Apr 09, 2015 4.086 4.126 4.073 4.093 348,522 +0.03(+0.75%)
Apr 08, 2015 4.070 4.091 4.050 4.063 307,476 +0.03(+0.75%)
Apr 07, 2015 3.974 4.052 3.974 4.033 301,072 +0.02(+0.44%)
Apr 06, 2015 3.969 4.033 3.969 4.015 246,169 +0.06(+1.40%)
Apr 02, 2015 3.909 3.959 3.959 3.959 337,207 +0.04(+0.90%)
Apr 01, 2015 3.942 3.949 3.921 3.924 322,622 +0.01(+0.13%)
Mar 31, 2015 3.891 3.919 3.881 3.919 329,917 +0.00(+0.06%)
Mar 30, 2015 3.919 3.929 3.889 3.916 271,068 +0.02(+0.52%)
Mar 27, 2015 3.876 3.919 3.873 3.896 207,798 +0.02(+0.52%)
Mar 26, 2015 3.926 3.919 3.876 3.876 174,029 -0.04(-1.10%)
Mar 25, 2015 3.942 3.974 3.916 3.919 270,794 -0.01(-0.13%)
Mar 24, 2015 3.954 3.964 3.919 3.924 509,396 -0.01(-0.26%)
Mar 23, 2015 3.916 3.947 3.888 3.934 239,591 +0.05(+1.23%)
Mar 20, 2015 3.840 3.911 3.840 3.886 273,779 +0.05(+1.38%)
Mar 19, 2015 3.883 3.883 3.813 3.833 189,746 -0.06(-1.49%)
Mar 18, 2015 3.815 3.891 3.765 3.891 400,710 +0.09(+2.39%)
Mar 17, 2015 3.803 3.822 3.762 3.800 229,174 -0.02(-0.59%)
Mar 16, 2015 3.891 3.894 3.813 3.823 206,151 -0.03(-0.72%)
Mar 13, 2015 3.916 3.929 3.840 3.851 243,873 -0.08(-2.06%)
Mar 12, 2015 3.974 3.982 3.904 3.931 219,161 +0.00(+0.06%)
Mar 11, 2015 3.901 3.954 3.876 3.929 351,728 +0.03(+0.70%)
Mar 10, 2015 3.899 3.936 3.886 3.901 368,039 -0.00(-0.06%)
Mar 09, 2015 3.971 3.976 3.901 3.904 278,257 -0.07(-1.82%)
Mar 06, 2015 3.994 4.019 3.944 3.976 349,958 -0.04(-0.93%)
Mar 05, 2015 3.966 4.034 3.964 4.014 320,259 +0.03(+0.82%)
Mar 04, 2015 3.934 3.986 3.924 3.981 199,930 +0.04(+0.95%)
Mar 03, 2015 3.921 3.952 3.919 3.944 286,260 +0.02(+0.57%)
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.