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, 2023 3.349 3.349 3.308 3.333 66,320 +0.00(+0.00%)
May 30, 2023 3.324 3.358 3.308 3.333 52,039 +0.02(+0.76%)
May 26, 2023 3.308 3.341 3.291 3.308 144,550 -0.02(-0.75%)
May 25, 2023 3.416 3.416 3.316 3.333 72,695 -0.05(-1.48%)
May 24, 2023 3.441 3.482 3.333 3.383 163,933 -0.06(-1.69%)
May 23, 2023 3.433 3.458 3.408 3.441 57,886 +0.03(+0.98%)
May 22, 2023 3.416 3.416 3.340 3.408 77,089 -0.03(-0.97%)
May 19, 2023 3.433 3.458 3.383 3.441 57,048 +0.04(+1.23%)
May 18, 2023 3.416 3.450 3.374 3.399 46,407 -0.04(-1.21%)
May 17, 2023 3.433 3.479 3.399 3.441 30,358 +0.04(+1.23%)
May 16, 2023 3.541 3.541 3.399 3.399 69,219 -0.10(-2.86%)
May 15, 2023 3.524 3.524 3.449 3.499 48,353 -0.01(-0.24%)
May 12, 2023 3.541 3.541 3.458 3.507 53,596 -0.06(-1.73%)
May 11, 2023 3.516 3.582 3.516 3.569 18,049 +0.00(+0.09%)
May 10, 2023 3.541 3.582 3.507 3.566 56,802 +0.00(+0.00%)
May 09, 2023 3.434 3.574 3.434 3.566 122,575 +0.08(+2.36%)
May 08, 2023 3.467 3.492 3.418 3.484 88,404 +0.04(+1.19%)
May 05, 2023 3.459 3.558 3.418 3.443 49,881 -0.01(-0.24%)
May 04, 2023 3.517 3.623 3.401 3.451 146,008 -0.04(-1.18%)
May 03, 2023 3.500 3.586 3.459 3.492 68,083 -0.06(-1.62%)
May 02, 2023 3.615 3.680 3.451 3.549 85,173 -0.06(-1.59%)
May 01, 2023 3.459 3.607 3.385 3.607 168,601 +0.14(+4.03%)
Apr 28, 2023 3.525 3.553 3.443 3.467 83,228 -0.07(-2.09%)
Apr 27, 2023 3.566 3.574 3.467 3.541 90,929 +0.00(+0.00%)
Apr 26, 2023 3.582 3.656 3.459 3.541 110,641 -0.04(-1.15%)
Apr 25, 2023 3.697 3.738 3.533 3.582 68,414 -0.08(-2.24%)
Apr 24, 2023 3.541 3.664 3.492 3.664 85,607 +0.14(+3.96%)
Apr 21, 2023 3.566 3.590 3.451 3.525 75,059 -0.09(-2.39%)
Apr 20, 2023 3.697 3.717 3.558 3.611 59,562 -0.09(-2.33%)
Apr 19, 2023 3.714 3.804 3.673 3.697 35,879 -0.06(-1.53%)
Apr 18, 2023 3.788 3.861 3.738 3.755 102,507 -0.07(-1.72%)
Apr 17, 2023 3.738 3.821 3.697 3.821 39,234 +0.08(+2.20%)
Apr 14, 2023 3.689 3.812 3.599 3.738 68,369 +0.13(+3.64%)
Apr 13, 2023 3.689 3.771 3.525 3.607 138,589 -0.07(-2.01%)
Apr 12, 2023 3.722 3.766 3.648 3.681 91,012 -0.08(-2.18%)
Apr 11, 2023 3.771 3.792 3.682 3.763 66,765 +0.03(+0.87%)
Apr 10, 2023 3.601 3.819 3.601 3.731 45,400 +0.08(+2.22%)
Apr 06, 2023 3.658 3.799 3.609 3.649 75,695 -0.03(-0.88%)
Apr 05, 2023 3.812 3.879 3.666 3.682 89,865 -0.14(-3.61%)
Apr 04, 2023 3.990 4.010 3.787 3.820 52,541 -0.22(-5.42%)
Apr 03, 2023 3.698 4.039 3.674 4.039 95,903 +0.33(+8.97%)
Mar 31, 2023 3.649 3.787 3.634 3.706 60,712 +0.06(+1.56%)
Mar 30, 2023 3.674 3.771 3.630 3.649 49,194 +0.01(+0.22%)
Mar 29, 2023 3.552 3.658 3.552 3.641 62,965 +0.10(+2.75%)
Mar 28, 2023 3.406 3.552 3.406 3.544 59,369 +0.13(+3.80%)
Mar 27, 2023 3.430 3.512 3.366 3.414 158,242 -0.04(-1.17%)
Mar 24, 2023 3.503 3.503 3.439 3.455 58,455 -0.04(-1.16%)
Mar 23, 2023 3.512 3.585 3.479 3.495 66,658 +0.00(+0.00%)
Mar 22, 2023 3.455 3.544 3.455 3.495 26,042 +0.03(+0.94%)
Mar 21, 2023 3.333 3.463 3.333 3.463 87,277 +0.15(+4.40%)
Mar 20, 2023 3.341 3.357 3.288 3.317 41,105 +0.02(+0.49%)
Mar 17, 2023 3.422 3.479 3.301 3.301 99,632 -0.11(-3.10%)
Mar 16, 2023 3.479 3.536 3.390 3.406 57,252 -0.07(-2.10%)
Mar 15, 2023 3.503 3.520 3.472 3.479 57,526 -0.06(-1.61%)
Mar 14, 2023 3.495 3.583 3.495 3.536 39,231 +0.06(+1.87%)
Mar 13, 2023 3.666 3.682 3.471 3.471 146,089 -0.28(-7.36%)
Mar 10, 2023 3.820 3.852 3.739 3.747 119,969 -0.12(-3.14%)
Mar 09, 2023 3.900 3.965 3.863 3.868 52,713 -0.01(-0.20%)
Mar 08, 2023 3.836 3.924 3.836 3.876 42,902 +0.03(+0.83%)
Mar 07, 2023 3.900 3.964 3.764 3.844 99,290 -0.06(-1.44%)
Mar 06, 2023 3.957 4.019 3.868 3.900 87,179 -0.05(-1.22%)
Mar 03, 2023 3.973 3.973 3.904 3.949 132,052 -0.07(-1.76%)
Mar 02, 2023 4.021 4.025 3.952 4.019 44,924 -0.01(-0.23%)
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.