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 )

5.550 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2017 6.236 6.266 6.236 6.262 165,216 +0.03(+0.42%)
Oct 30, 2017 6.198 6.255 6.198 6.236 122,542 +0.02(+0.30%)
Oct 27, 2017 6.180 6.217 6.150 6.217 214,030 +0.03(+0.55%)
Oct 26, 2017 6.221 6.245 6.180 6.183 146,130 -0.05(-0.84%)
Oct 25, 2017 6.269 6.269 6.195 6.236 249,972 -0.03(-0.54%)
Oct 24, 2017 6.266 6.292 6.251 6.269 115,875 +0.01(+0.18%)
Oct 23, 2017 6.292 6.307 6.255 6.258 148,835 -0.03(-0.54%)
Oct 20, 2017 6.269 6.303 6.254 6.292 249,315 +0.02(+0.36%)
Oct 19, 2017 6.273 6.288 6.262 6.269 178,392 -0.03(-0.42%)
Oct 18, 2017 6.311 6.327 6.277 6.296 262,895 -0.02(-0.36%)
Oct 17, 2017 6.281 6.329 6.281 6.318 160,815 +0.03(+0.54%)
Oct 16, 2017 6.318 6.329 6.281 6.284 206,196 -0.03(-0.53%)
Oct 13, 2017 6.374 6.374 6.316 6.318 283,121 -0.05(-0.82%)
Oct 12, 2017 6.382 6.397 6.356 6.371 384,325 -0.01(-0.17%)
Oct 11, 2017 6.382 6.404 6.363 6.382 175,466 +0.01(+0.12%)
Oct 10, 2017 6.382 6.397 6.337 6.374 284,454 +0.04(+0.58%)
Oct 09, 2017 6.345 6.345 6.278 6.337 306,875 +0.03(+0.47%)
Oct 06, 2017 6.304 6.334 6.300 6.308 134,579 -0.00(-0.06%)
Oct 05, 2017 6.348 6.382 6.311 6.311 222,517 -0.03(-0.47%)
Oct 04, 2017 6.341 6.365 6.311 6.341 210,750 +0.00(+0.00%)
Oct 03, 2017 6.300 6.359 6.300 6.341 182,951 +0.04(+0.65%)
Oct 02, 2017 6.256 6.300 6.256 6.300 270,539 +0.04(+0.71%)
Sep 29, 2017 6.248 6.278 6.228 6.256 167,350 +0.05(+0.78%)
Sep 28, 2017 6.196 6.222 6.156 6.208 177,317 +0.03(+0.42%)
Sep 27, 2017 6.245 6.267 6.138 6.182 313,305 -0.08(-1.24%)
Sep 26, 2017 6.252 6.306 6.245 6.259 206,184 +0.01(+0.24%)
Sep 25, 2017 6.241 6.319 6.193 6.245 415,323 +0.00(+0.06%)
Sep 22, 2017 6.200 6.256 6.200 6.241 109,525 +0.04(+0.60%)
Sep 21, 2017 6.256 6.256 6.185 6.204 320,407 -0.06(-0.89%)
Sep 20, 2017 6.337 6.337 6.237 6.259 290,998 -0.07(-1.17%)
Sep 19, 2017 6.337 6.367 6.322 6.334 97,139 +0.00(+0.00%)
Sep 18, 2017 6.352 6.363 6.319 6.334 157,288 -0.01(-0.11%)
Sep 15, 2017 6.319 6.370 6.304 6.341 162,914 +0.00(+0.05%)
Sep 14, 2017 6.326 6.348 6.310 6.337 247,737 +0.04(+0.70%)
Sep 13, 2017 6.257 6.308 6.257 6.293 106,710 +0.01(+0.12%)
Sep 12, 2017 6.264 6.290 6.254 6.286 85,512 +0.01(+0.23%)
Sep 11, 2017 6.231 6.271 6.216 6.271 242,779 +0.04(+0.65%)
Sep 08, 2017 6.202 6.231 6.183 6.231 166,488 +0.01(+0.24%)
Sep 07, 2017 6.202 6.231 6.183 6.216 181,357 -0.00(-0.06%)
Sep 06, 2017 6.198 6.227 6.187 6.220 183,037 +0.02(+0.35%)
Sep 05, 2017 6.147 6.213 6.136 6.198 333,623 +0.04(+0.72%)
Sep 01, 2017 6.169 6.172 6.143 6.154 138,335 +0.00(+0.00%)
Aug 31, 2017 6.117 6.160 6.099 6.154 252,596 +0.02(+0.36%)
Aug 30, 2017 6.125 6.132 6.088 6.132 80,124 +0.01(+0.18%)
Aug 29, 2017 6.066 6.121 6.066 6.121 209,363 +0.04(+0.66%)
Aug 28, 2017 6.059 6.081 6.059 6.081 101,098 +0.03(+0.48%)
Aug 25, 2017 6.048 6.081 6.033 6.051 129,467 +0.03(+0.49%)
Aug 24, 2017 6.018 6.026 6.007 6.022 61,228 +0.01(+0.12%)
Aug 23, 2017 6.000 6.015 5.967 6.015 133,489 +0.01(+0.12%)
Aug 22, 2017 6.029 6.048 5.949 6.007 319,455 +0.00(+0.06%)
Aug 21, 2017 6.040 6.059 6.000 6.004 152,056 -0.06(-0.91%)
Aug 18, 2017 6.040 6.066 6.004 6.059 169,725 +0.03(+0.55%)
Aug 17, 2017 6.066 6.093 5.978 6.026 255,761 -0.05(-0.79%)
Aug 16, 2017 6.066 6.095 6.041 6.073 260,217 +0.02(+0.30%)
Aug 15, 2017 6.012 6.077 6.012 6.055 200,881 +0.05(+0.91%)
Aug 14, 2017 5.964 6.033 5.950 6.001 156,503 +0.08(+1.41%)
Aug 11, 2017 5.805 5.968 5.805 5.917 254,332 +0.09(+1.62%)
Aug 10, 2017 5.961 5.961 5.823 5.823 463,183 -0.15(-2.55%)
Aug 09, 2017 5.972 6.026 5.972 5.975 220,404 -0.07(-1.08%)
Aug 08, 2017 6.033 6.059 6.022 6.041 137,159 +0.01(+0.12%)
Aug 07, 2017 6.022 6.051 5.999 6.033 180,194 +0.02(+0.30%)
Aug 04, 2017 6.041 6.044 5.993 6.015 212,044 -0.01(-0.12%)
Aug 03, 2017 6.088 6.099 5.964 6.022 420,324 -0.05(-0.78%)
Aug 02, 2017 6.095 6.095 6.048 6.070 197,174 +0.00(+0.06%)
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.