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: 7:00 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 31, 2017 5.836 5.885 5.825 5.867 158,739 +0.03(+0.48%)
May 30, 2017 5.843 5.878 5.839 5.839 115,730 -0.01(-0.18%)
May 26, 2017 5.832 5.869 5.828 5.850 136,864 +0.02(+0.30%)
May 25, 2017 5.800 5.843 5.800 5.832 243,071 +0.00(+0.06%)
May 24, 2017 5.800 5.832 5.790 5.828 157,384 +0.04(+0.61%)
May 23, 2017 5.758 5.804 5.727 5.793 193,459 +0.05(+0.79%)
May 22, 2017 5.730 5.805 5.727 5.748 174,126 +0.02(+0.37%)
May 19, 2017 5.723 5.782 5.723 5.727 176,733 +0.00(+0.06%)
May 18, 2017 5.755 5.776 5.628 5.723 619,611 -0.07(-1.27%)
May 17, 2017 5.814 5.843 5.779 5.797 277,016 -0.04(-0.66%)
May 16, 2017 5.828 5.867 5.828 5.836 226,758 +0.02(+0.30%)
May 15, 2017 5.814 5.836 5.800 5.818 305,728 +0.01(+0.24%)
May 12, 2017 5.776 5.828 5.762 5.804 273,313 +0.03(+0.49%)
May 11, 2017 5.811 5.816 5.748 5.776 275,505 -0.01(-0.12%)
May 10, 2017 5.755 5.793 5.755 5.783 230,447 +0.02(+0.42%)
May 09, 2017 5.765 5.776 5.752 5.758 283,053 +0.00(+0.00%)
May 08, 2017 5.717 5.769 5.717 5.758 312,041 +0.02(+0.42%)
May 05, 2017 5.699 5.765 5.689 5.734 335,846 +0.05(+0.79%)
May 04, 2017 5.769 5.769 5.665 5.689 479,318 -0.07(-1.27%)
May 03, 2017 5.786 5.788 5.738 5.762 311,252 -0.01(-0.24%)
May 02, 2017 5.745 5.776 5.717 5.776 216,402 +0.04(+0.67%)
May 01, 2017 5.699 5.745 5.699 5.738 213,602 +0.04(+0.67%)
Apr 28, 2017 5.696 5.713 5.665 5.699 220,459 +0.00(+0.06%)
Apr 27, 2017 5.668 5.696 5.665 5.696 223,152 +0.02(+0.43%)
Apr 26, 2017 5.699 5.717 5.668 5.672 247,867 -0.04(-0.67%)
Apr 25, 2017 5.793 5.793 5.706 5.710 344,439 -0.03(-0.60%)
Apr 24, 2017 5.790 5.800 5.734 5.745 188,127 +0.04(+0.67%)
Apr 21, 2017 5.731 5.738 5.703 5.706 295,771 +0.01(+0.18%)
Apr 20, 2017 5.682 5.717 5.682 5.696 203,303 +0.03(+0.61%)
Apr 19, 2017 5.675 5.691 5.651 5.661 173,645 +0.00(+0.00%)
Apr 18, 2017 5.630 5.713 5.623 5.661 139,115 +0.03(+0.56%)
Apr 17, 2017 5.619 5.633 5.602 5.630 124,152 +0.03(+0.50%)
Apr 13, 2017 5.651 5.651 5.515 5.602 270,708 -0.02(-0.43%)
Apr 12, 2017 5.651 5.674 5.613 5.626 254,986 -0.03(-0.61%)
Apr 11, 2017 5.599 5.668 5.575 5.661 503,016 +0.07(+1.17%)
Apr 10, 2017 5.582 5.606 5.565 5.596 317,671 +0.02(+0.37%)
Apr 07, 2017 5.537 5.575 5.529 5.575 308,207 +0.06(+1.12%)
Apr 06, 2017 5.527 5.579 5.506 5.513 322,235 -0.02(-0.31%)
Apr 05, 2017 5.520 5.551 5.520 5.531 219,625 +0.02(+0.31%)
Apr 04, 2017 5.506 5.520 5.479 5.513 261,623 +0.01(+0.12%)
Apr 03, 2017 5.489 5.510 5.479 5.506 285,308 +0.07(+1.26%)
Mar 31, 2017 5.431 5.496 5.431 5.438 177,402 +0.00(+0.06%)
Mar 30, 2017 5.482 5.486 5.431 5.434 366,457 -0.04(-0.75%)
Mar 29, 2017 5.482 5.520 5.472 5.476 197,508 -0.01(-0.19%)
Mar 28, 2017 5.496 5.524 5.486 5.486 185,185 -0.01(-0.19%)
Mar 27, 2017 5.482 5.517 5.472 5.496 193,424 -0.00(-0.06%)
Mar 24, 2017 5.500 5.524 5.496 5.500 205,913 +0.01(+0.19%)
Mar 23, 2017 5.455 5.513 5.441 5.489 392,786 +0.05(+1.01%)
Mar 22, 2017 5.407 5.448 5.407 5.434 116,197 +0.02(+0.32%)
Mar 21, 2017 5.458 5.482 5.410 5.417 185,045 -0.04(-0.76%)
Mar 20, 2017 5.445 5.482 5.439 5.458 266,424 +0.02(+0.38%)
Mar 17, 2017 5.434 5.504 5.403 5.438 396,847 -0.01(-0.19%)
Mar 16, 2017 5.500 5.500 5.414 5.448 287,021 -0.05(-0.94%)
Mar 15, 2017 5.336 5.500 5.336 5.500 534,485 +0.15(+2.73%)
Mar 14, 2017 5.336 5.362 5.306 5.353 197,883 +0.00(+0.00%)
Mar 13, 2017 5.306 5.404 5.306 5.353 328,520 +0.01(+0.19%)
Mar 10, 2017 5.194 5.384 5.194 5.343 442,029 +0.15(+2.88%)
Mar 09, 2017 5.367 5.382 5.190 5.194 770,405 -0.19(-3.54%)
Mar 08, 2017 5.462 5.462 5.374 5.384 262,283 -0.07(-1.25%)
Mar 07, 2017 5.421 5.459 5.415 5.452 177,900 +0.03(+0.50%)
Mar 06, 2017 5.384 5.432 5.371 5.425 180,978 +0.05(+0.89%)
Mar 03, 2017 5.333 5.402 5.316 5.377 205,079 +0.04(+0.83%)
Mar 02, 2017 5.370 5.379 5.330 5.333 204,779 -0.04(-0.76%)
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.