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 )

5.613 -0.067 (-1.18%)
Streaming Delayed Price Updated: 2:18 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, 2019 6.202 6.240 6.150 6.183 218,011 -0.07(-1.06%)
May 30, 2019 6.349 6.349 6.236 6.250 195,193 -0.08(-1.27%)
May 29, 2019 6.307 6.345 6.264 6.330 165,471 -0.03(-0.52%)
May 28, 2019 6.330 6.364 6.307 6.364 181,874 +0.04(+0.67%)
May 24, 2019 6.273 6.330 6.273 6.321 70,278 +0.08(+1.29%)
May 23, 2019 6.292 6.316 6.202 6.240 199,753 -0.11(-1.79%)
May 22, 2019 6.307 6.368 6.307 6.354 89,794 +0.01(+0.22%)
May 21, 2019 6.283 6.420 6.264 6.340 215,109 +0.09(+1.38%)
May 20, 2019 6.311 6.332 6.241 6.254 318,632 -0.10(-1.58%)
May 17, 2019 6.359 6.382 6.335 6.354 147,732 -0.02(-0.37%)
May 16, 2019 6.392 6.463 6.354 6.378 199,623 -0.01(-0.22%)
May 15, 2019 6.317 6.415 6.312 6.392 394,438 +0.05(+0.74%)
May 14, 2019 6.270 6.359 6.270 6.345 183,090 +0.09(+1.42%)
May 13, 2019 6.261 6.289 6.205 6.256 291,311 -0.07(-1.11%)
May 10, 2019 6.247 6.331 6.247 6.326 165,102 +0.08(+1.35%)
May 09, 2019 6.224 6.247 6.158 6.242 203,749 -0.01(-0.22%)
May 08, 2019 6.205 6.262 6.205 6.256 96,142 +0.05(+0.83%)
May 07, 2019 6.233 6.260 6.196 6.205 224,885 -0.03(-0.45%)
May 06, 2019 6.177 6.266 6.161 6.233 236,646 -0.01(-0.15%)
May 03, 2019 6.289 6.294 6.238 6.242 310,315 -0.04(-0.67%)
May 02, 2019 6.280 6.298 6.224 6.284 270,714 -0.01(-0.22%)
May 01, 2019 6.233 6.317 6.233 6.298 226,960 +0.07(+1.20%)
Apr 30, 2019 6.233 6.233 6.196 6.224 213,007 -0.01(-0.15%)
Apr 29, 2019 6.233 6.242 6.196 6.233 215,843 +0.03(+0.45%)
Apr 26, 2019 6.252 6.267 6.196 6.205 196,540 -0.04(-0.60%)
Apr 25, 2019 6.060 6.253 6.034 6.242 811,899 +0.29(+4.79%)
Apr 24, 2019 5.980 6.069 5.924 5.957 322,018 +0.00(+0.00%)
Apr 23, 2019 5.882 6.020 5.854 5.957 294,239 +0.07(+1.27%)
Apr 22, 2019 6.051 6.056 5.854 5.882 760,191 -0.16(-2.71%)
Apr 18, 2019 6.046 6.079 6.032 6.046 334,909 +0.01(+0.23%)
Apr 17, 2019 6.172 6.172 6.032 6.032 537,130 -0.15(-2.49%)
Apr 16, 2019 6.242 6.265 6.135 6.186 326,094 -0.03(-0.53%)
Apr 15, 2019 6.401 6.406 6.219 6.219 479,992 -0.20(-3.06%)
Apr 12, 2019 6.429 6.429 6.401 6.415 227,122 +0.00(+0.00%)
Apr 11, 2019 6.350 6.443 6.331 6.415 264,674 +0.04(+0.59%)
Apr 10, 2019 6.346 6.424 6.290 6.378 477,691 +0.04(+0.66%)
Apr 09, 2019 6.392 6.433 6.272 6.336 413,416 -0.06(-0.87%)
Apr 08, 2019 6.318 6.438 6.295 6.392 490,142 +0.07(+1.17%)
Apr 05, 2019 6.276 6.341 6.258 6.318 304,876 +0.06(+1.03%)
Apr 04, 2019 6.203 6.276 6.203 6.253 420,519 +0.05(+0.82%)
Apr 03, 2019 6.170 6.243 6.156 6.203 381,004 +0.04(+0.67%)
Apr 02, 2019 6.106 6.166 6.106 6.161 170,678 +0.06(+0.91%)
Apr 01, 2019 6.032 6.115 6.032 6.106 211,959 +0.09(+1.46%)
Mar 29, 2019 6.064 6.083 6.018 6.018 169,231 -0.04(-0.61%)
Mar 28, 2019 6.078 6.080 6.041 6.055 186,408 -0.02(-0.30%)
Mar 27, 2019 6.083 6.092 6.046 6.073 136,232 -0.00(-0.08%)
Mar 26, 2019 6.064 6.078 6.017 6.078 140,644 +0.08(+1.39%)
Mar 25, 2019 5.999 6.023 5.958 5.995 130,678 -0.00(-0.08%)
Mar 22, 2019 6.092 6.113 5.995 5.999 335,862 -0.09(-1.52%)
Mar 21, 2019 6.032 6.115 6.032 6.092 193,526 +0.07(+1.15%)
Mar 20, 2019 6.032 6.064 5.999 6.023 235,359 +0.01(+0.23%)
Mar 19, 2019 6.018 6.027 5.981 6.009 99,653 +0.03(+0.46%)
Mar 18, 2019 6.073 6.092 5.981 5.981 209,979 -0.09(-1.41%)
Mar 15, 2019 6.115 6.138 6.059 6.066 236,187 -0.00(-0.04%)
Mar 14, 2019 6.105 6.127 6.064 6.069 265,128 -0.02(-0.37%)
Mar 13, 2019 6.101 6.110 6.060 6.091 314,523 +0.00(+0.00%)
Mar 12, 2019 6.096 6.110 6.073 6.091 237,278 +0.05(+0.90%)
Mar 11, 2019 5.987 6.064 5.987 6.037 286,451 +0.11(+1.84%)
Mar 08, 2019 5.827 5.928 5.791 5.928 320,032 +0.02(+0.31%)
Mar 07, 2019 6.010 6.010 5.882 5.909 469,838 -0.14(-2.33%)
Mar 06, 2019 6.164 6.201 6.037 6.051 421,699 -0.12(-1.99%)
Mar 05, 2019 6.169 6.201 6.168 6.173 228,369 -0.01(-0.22%)
Mar 04, 2019 6.192 6.214 6.169 6.187 186,334 +0.00(+0.00%)
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.