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 )

5.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2020 6.059 6.133 5.616 5.973 1,100,862 -0.33(-5.16%)
Feb 27, 2020 6.645 6.645 6.133 6.298 747,850 -0.43(-6.34%)
Feb 26, 2020 6.661 6.879 6.613 6.725 340,477 +0.01(+0.16%)
Feb 25, 2020 6.948 6.975 6.661 6.714 482,849 -0.19(-2.78%)
Feb 24, 2020 6.980 7.007 6.869 6.906 620,679 -0.19(-2.70%)
Feb 21, 2020 7.114 7.122 7.034 7.098 158,392 -0.02(-0.22%)
Feb 20, 2020 7.007 7.119 7.007 7.114 138,557 +0.11(+1.60%)
Feb 19, 2020 7.039 7.082 6.998 7.002 151,011 -0.03(-0.45%)
Feb 18, 2020 7.114 7.124 7.028 7.034 262,238 -0.10(-1.35%)
Feb 14, 2020 7.012 7.130 7.012 7.130 219,759 +0.13(+1.90%)
Feb 13, 2020 7.183 7.236 6.996 6.996 449,262 -0.25(-3.46%)
Feb 12, 2020 7.194 7.248 7.184 7.247 422,010 +0.04(+0.51%)
Feb 11, 2020 7.184 7.216 7.168 7.210 247,694 +0.02(+0.29%)
Feb 10, 2020 7.205 7.215 7.142 7.189 232,490 -0.01(-0.07%)
Feb 07, 2020 7.163 7.205 7.126 7.194 168,922 +0.00(+0.00%)
Feb 06, 2020 7.157 7.210 7.105 7.194 277,812 +0.14(+1.94%)
Feb 05, 2020 7.021 7.057 6.999 7.057 205,637 +0.06(+0.83%)
Feb 04, 2020 6.989 7.015 6.957 6.999 290,537 +0.16(+2.31%)
Feb 03, 2020 6.799 6.899 6.799 6.842 232,814 +0.05(+0.70%)
Jan 31, 2020 6.873 6.884 6.773 6.794 376,228 -0.08(-1.15%)
Jan 30, 2020 6.863 6.903 6.852 6.873 254,259 -0.06(-0.91%)
Jan 29, 2020 6.852 6.947 6.852 6.936 238,393 +0.08(+1.15%)
Jan 28, 2020 6.857 6.915 6.826 6.857 269,176 +0.04(+0.62%)
Jan 27, 2020 6.805 6.860 6.736 6.815 605,402 -0.10(-1.45%)
Jan 24, 2020 6.894 6.915 6.889 6.915 308,393 +0.03(+0.38%)
Jan 23, 2020 6.978 7.042 6.826 6.889 1,186,914 -0.25(-3.54%)
Jan 22, 2020 7.142 7.183 7.131 7.142 233,354 +0.02(+0.22%)
Jan 21, 2020 7.215 7.236 7.110 7.126 350,133 -0.09(-1.24%)
Jan 17, 2020 7.231 7.251 7.199 7.215 241,318 -0.06(-0.80%)
Jan 16, 2020 7.426 7.442 7.215 7.273 384,279 -0.13(-1.70%)
Jan 15, 2020 7.373 7.415 7.358 7.399 335,609 +0.03(+0.35%)
Jan 14, 2020 7.322 7.373 7.301 7.373 210,846 +0.07(+1.00%)
Jan 13, 2020 7.264 7.301 7.244 7.300 239,719 +0.04(+0.49%)
Jan 10, 2020 7.223 7.275 7.212 7.264 242,290 +0.02(+0.21%)
Jan 09, 2020 7.249 7.249 7.212 7.249 205,021 +0.01(+0.14%)
Jan 08, 2020 7.223 7.238 7.197 7.238 206,118 +0.02(+0.22%)
Jan 07, 2020 7.129 7.223 7.119 7.223 171,982 +0.09(+1.31%)
Jan 06, 2020 7.155 7.197 7.098 7.129 248,872 -0.03(-0.36%)
Jan 03, 2020 7.155 7.197 7.114 7.155 251,143 -0.02(-0.22%)
Jan 02, 2020 7.155 7.176 7.119 7.171 147,791 +0.01(+0.15%)
Dec 31, 2019 7.067 7.166 7.067 7.160 205,725 +0.09(+1.25%)
Dec 30, 2019 7.041 7.088 7.041 7.072 180,951 +0.05(+0.67%)
Dec 27, 2019 7.062 7.093 7.020 7.025 186,096 -0.05(-0.66%)
Dec 26, 2019 7.062 7.093 7.015 7.072 160,475 +0.05(+0.67%)
Dec 24, 2019 6.984 7.062 6.979 7.025 88,717 +0.05(+0.67%)
Dec 23, 2019 6.963 7.036 6.963 6.979 129,651 +0.02(+0.22%)
Dec 20, 2019 6.927 6.963 6.906 6.963 71,975 +0.04(+0.53%)
Dec 19, 2019 6.895 6.953 6.854 6.927 185,661 +0.03(+0.45%)
Dec 18, 2019 6.864 6.927 6.864 6.895 206,626 -0.01(-0.15%)
Dec 17, 2019 6.911 7.010 6.890 6.906 248,541 -0.01(-0.08%)
Dec 16, 2019 6.875 6.914 6.807 6.911 164,141 +0.03(+0.38%)
Dec 13, 2019 6.885 6.942 6.859 6.885 143,757 -0.03(-0.41%)
Dec 12, 2019 6.979 6.991 6.885 6.914 167,711 -0.05(-0.71%)
Dec 11, 2019 6.953 6.968 6.855 6.963 394,448 +0.04(+0.59%)
Dec 10, 2019 7.014 7.014 6.895 6.922 267,599 -0.04(-0.59%)
Dec 09, 2019 6.917 6.999 6.917 6.963 121,050 +0.04(+0.59%)
Dec 06, 2019 6.932 6.958 6.901 6.922 114,678 -0.01(-0.07%)
Dec 05, 2019 6.866 6.953 6.835 6.927 102,048 +0.10(+1.50%)
Dec 04, 2019 6.789 6.932 6.789 6.825 167,581 -0.02(-0.22%)
Dec 03, 2019 6.732 6.876 6.732 6.840 168,394 +0.10(+1.52%)
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.