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 )

5.611 -0.069 (-1.21%)
Streaming Delayed Price Updated: 1:01 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, 2018 5.587 5.627 5.563 5.623 188,646 +0.03(+0.58%)
May 30, 2018 5.647 5.647 5.567 5.591 180,448 -0.02(-0.36%)
May 29, 2018 5.619 5.623 5.567 5.611 293,986 -0.02(-0.29%)
May 25, 2018 5.627 5.627 5.627 0 -0.04(-0.71%)
May 24, 2018 5.695 5.695 5.647 5.667 295,377 -0.03(-0.49%)
May 23, 2018 5.675 5.715 5.653 5.695 286,156 +0.02(+0.35%)
May 22, 2018 5.651 5.695 5.647 5.675 252,722 +0.02(+0.28%)
May 21, 2018 5.707 5.727 5.651 5.659 336,454 -0.04(-0.71%)
May 18, 2018 5.703 5.727 5.671 5.699 284,554 -0.04(-0.77%)
May 17, 2018 5.731 5.772 5.731 5.744 263,839 -0.04(-0.76%)
May 16, 2018 5.732 5.816 5.716 5.788 260,103 +0.04(+0.62%)
May 15, 2018 5.764 5.780 5.720 5.752 318,028 -0.06(-1.09%)
May 14, 2018 5.796 5.816 5.728 5.816 412,452 +0.04(+0.69%)
May 11, 2018 5.561 5.782 5.558 5.776 395,380 +0.25(+4.53%)
May 10, 2018 5.518 5.546 5.359 5.526 819,806 -0.04(-0.64%)
May 09, 2018 5.712 5.754 5.561 5.561 707,464 -0.20(-3.45%)
May 08, 2018 5.835 5.839 5.733 5.760 428,438 -0.08(-1.36%)
May 07, 2018 5.867 5.883 5.831 5.839 232,076 -0.03(-0.54%)
May 04, 2018 5.867 5.887 5.847 5.871 220,160 -0.01(-0.14%)
May 03, 2018 5.851 5.891 5.840 5.879 208,708 +0.03(+0.54%)
May 02, 2018 5.903 5.909 5.835 5.847 273,535 -0.07(-1.21%)
May 01, 2018 5.903 5.923 5.895 5.919 177,270 +0.02(+0.27%)
Apr 30, 2018 5.974 5.974 5.895 5.903 234,162 -0.07(-1.20%)
Apr 27, 2018 5.954 5.982 5.899 5.974 201,690 +0.02(+0.33%)
Apr 26, 2018 5.903 5.966 5.903 5.954 167,156 +0.04(+0.74%)
Apr 25, 2018 5.954 5.954 5.903 5.911 148,214 -0.05(-0.80%)
Apr 24, 2018 5.974 5.974 5.943 5.958 122,104 -0.00(-0.07%)
Apr 23, 2018 5.903 5.994 5.903 5.962 257,645 +0.01(+0.13%)
Apr 20, 2018 6.054 6.054 5.954 5.954 205,121 -0.07(-1.19%)
Apr 19, 2018 6.034 6.133 6.022 6.026 273,734 +0.04(+0.73%)
Apr 18, 2018 5.887 5.994 5.887 5.982 236,132 +0.11(+1.82%)
Apr 17, 2018 5.923 5.954 5.847 5.875 832,807 -0.09(-1.53%)
Apr 16, 2018 6.121 6.135 5.954 5.966 639,775 -0.15(-2.50%)
Apr 13, 2018 6.193 6.193 6.089 6.119 312,582 -0.06(-0.93%)
Apr 12, 2018 6.204 6.204 6.153 6.177 287,728 -0.02(-0.38%)
Apr 11, 2018 6.212 6.212 6.177 6.200 148,280 -0.02(-0.25%)
Apr 10, 2018 6.173 6.216 6.145 6.216 233,349 +0.08(+1.28%)
Apr 09, 2018 6.247 6.247 6.122 6.138 620,197 -0.07(-1.20%)
Apr 06, 2018 6.298 6.334 6.181 6.212 667,962 -0.09(-1.43%)
Apr 05, 2018 6.377 6.416 6.232 6.302 647,632 -0.07(-1.11%)
Apr 04, 2018 6.322 6.377 6.289 6.373 169,726 +0.02(+0.31%)
Apr 03, 2018 6.302 6.357 6.279 6.353 281,371 +0.07(+1.06%)
Apr 02, 2018 6.240 6.340 6.240 6.287 323,210 +0.04(+0.63%)
Mar 29, 2018 6.247 6.247 6.247 0 +0.07(+1.21%)
Mar 28, 2018 6.138 6.185 6.130 6.173 130,753 -0.02(-0.38%)
Mar 27, 2018 6.090 6.196 6.089 6.196 172,193 +0.11(+1.74%)
Mar 26, 2018 6.110 6.134 6.083 6.090 225,982 +0.01(+0.19%)
Mar 23, 2018 6.161 6.161 6.071 6.079 132,514 -0.05(-0.83%)
Mar 22, 2018 6.173 6.179 6.122 6.130 183,874 -0.06(-0.95%)
Mar 21, 2018 6.177 6.220 6.169 6.189 201,513 +0.02(+0.25%)
Mar 20, 2018 6.259 6.271 6.173 6.173 282,459 -0.10(-1.56%)
Mar 19, 2018 6.338 6.359 6.259 6.271 153,937 -0.06(-0.93%)
Mar 16, 2018 6.310 6.346 6.291 6.330 129,846 -0.00(-0.06%)
Mar 15, 2018 6.361 6.361 6.307 6.334 222,426 -0.00(-0.06%)
Mar 14, 2018 6.303 6.326 6.280 6.338 333,643 +0.04(+0.62%)
Mar 13, 2018 6.318 6.347 6.299 6.299 241,241 -0.01(-0.18%)
Mar 12, 2018 6.299 6.349 6.244 6.310 228,139 +0.04(+0.68%)
Mar 09, 2018 6.225 6.287 6.211 6.268 202,037 +0.07(+1.19%)
Mar 08, 2018 6.163 6.213 6.128 6.194 136,713 +0.04(+0.63%)
Mar 07, 2018 6.167 6.097 6.155 123,098 +0.05(+0.89%)
Mar 06, 2018 6.140 6.144 6.085 6.101 275,452 -0.03(-0.57%)
Mar 05, 2018 6.147 6.151 6.109 6.136 275,032 -0.03(-0.50%)
Mar 02, 2018 6.147 6.182 6.132 6.167 166,538 +0.02(+0.25%)
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.