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 -0.010 (-0.18%)
Official Closing 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 26, 2021 5.340 5.414 5.247 5.390 140,920 +0.09(+1.64%)
Feb 25, 2021 5.526 5.595 5.284 5.302 247,063 -0.19(-3.51%)
Feb 24, 2021 5.464 5.532 5.427 5.495 196,239 +0.06(+1.03%)
Feb 23, 2021 5.414 5.439 5.346 5.439 105,556 +0.01(+0.11%)
Feb 22, 2021 5.383 5.489 5.383 5.433 154,955 -0.10(-1.80%)
Feb 19, 2021 5.414 5.595 5.377 5.532 209,610 +0.16(+2.89%)
Feb 18, 2021 5.408 5.414 5.352 5.377 74,830 -0.03(-0.57%)
Feb 17, 2021 5.414 5.414 5.377 5.408 58,470 +0.00(+0.00%)
Feb 16, 2021 5.340 5.421 5.340 5.408 99,977 +0.07(+1.28%)
Feb 12, 2021 5.346 5.372 5.340 5.340 65,473 -0.01(-0.12%)
Feb 11, 2021 5.383 5.414 5.334 5.346 123,844 -0.05(-0.92%)
Feb 10, 2021 5.402 5.531 5.365 5.396 345,775 +0.01(+0.11%)
Feb 09, 2021 5.334 5.445 5.317 5.390 167,138 +0.09(+1.74%)
Feb 08, 2021 5.260 5.420 5.248 5.297 331,022 +0.05(+0.94%)
Feb 05, 2021 5.229 5.260 5.205 5.248 227,128 +0.05(+0.95%)
Feb 04, 2021 5.174 5.212 5.156 5.199 230,222 +0.06(+1.20%)
Feb 03, 2021 5.131 5.168 5.119 5.137 150,685 +0.04(+0.72%)
Feb 02, 2021 5.100 5.211 5.088 5.100 243,790 +0.02(+0.36%)
Feb 01, 2021 4.958 5.082 4.958 5.082 202,554 +0.08(+1.60%)
Jan 29, 2021 4.983 5.045 4.916 5.002 206,509 +0.01(+0.12%)
Jan 28, 2021 4.958 5.026 4.940 4.995 175,150 +0.06(+1.25%)
Jan 27, 2021 4.958 4.958 4.891 4.934 151,011 -0.04(-0.74%)
Jan 26, 2021 4.989 4.989 4.934 4.971 92,395 +0.00(+0.00%)
Jan 25, 2021 4.921 4.977 4.903 4.971 204,616 +0.07(+1.51%)
Jan 22, 2021 4.958 4.971 4.885 4.897 124,360 -0.07(-1.49%)
Jan 21, 2021 5.020 5.020 4.971 4.971 123,714 -0.02(-0.49%)
Jan 20, 2021 5.026 5.026 4.946 4.995 168,310 +0.00(+0.00%)
Jan 19, 2021 5.008 5.051 4.989 4.995 106,344 -0.01(-0.12%)
Jan 15, 2021 5.026 5.042 4.989 5.002 151,797 -0.02(-0.49%)
Jan 14, 2021 5.008 5.032 4.989 5.026 162,910 +0.02(+0.49%)
Jan 13, 2021 5.038 5.050 4.977 5.002 196,774 -0.01(-0.12%)
Jan 12, 2021 5.008 5.026 4.971 5.008 148,902 +0.04(+0.74%)
Jan 11, 2021 5.056 5.087 4.971 4.971 329,114 -0.09(-1.69%)
Jan 08, 2021 5.032 5.112 5.026 5.056 201,330 +0.05(+1.10%)
Jan 07, 2021 4.934 5.026 4.916 5.002 123,009 +0.07(+1.49%)
Jan 06, 2021 4.922 4.965 4.892 4.928 133,319 +0.02(+0.50%)
Jan 05, 2021 4.861 4.947 4.849 4.904 185,294 +0.06(+1.26%)
Jan 04, 2021 4.959 4.971 4.690 4.843 524,008 -0.09(-1.73%)
Dec 31, 2020 4.928 4.928 4.928 237,727 +0.03(+0.62%)
Dec 30, 2020 4.892 4.910 4.831 4.898 237,727 +0.02(+0.38%)
Dec 29, 2020 4.910 4.910 4.849 4.880 191,970 -0.01(-0.12%)
Dec 28, 2020 4.910 4.934 4.849 4.886 226,762 +0.00(+0.00%)
Dec 24, 2020 4.977 5.017 4.843 4.886 234,776 -0.07(-1.48%)
Dec 23, 2020 4.983 5.045 4.953 4.959 186,686 -0.02(-0.49%)
Dec 22, 2020 5.002 5.063 4.977 4.983 128,167 +0.01(+0.25%)
Dec 21, 2020 5.056 5.124 4.947 4.971 412,273 -0.15(-2.98%)
Dec 18, 2020 5.124 5.148 5.081 5.124 146,735 +0.01(+0.24%)
Dec 17, 2020 5.124 5.130 5.026 5.111 285,431 -0.02(-0.48%)
Dec 16, 2020 5.093 5.160 5.069 5.136 305,186 +0.07(+1.31%)
Dec 15, 2020 5.081 5.148 5.039 5.069 401,013 +0.00(+0.00%)
Dec 14, 2020 4.960 5.148 4.960 5.069 475,652 +0.15(+3.07%)
Dec 11, 2020 4.894 4.954 4.858 4.918 241,144 +0.04(+0.87%)
Dec 10, 2020 4.870 4.942 4.846 4.876 240,985 +0.04(+0.75%)
Dec 09, 2020 4.858 5.009 4.809 4.840 413,434 +0.02(+0.38%)
Dec 08, 2020 4.737 4.846 4.737 4.822 240,441 +0.08(+1.79%)
Dec 07, 2020 4.731 4.803 4.719 4.737 238,047 -0.02(-0.38%)
Dec 04, 2020 4.737 4.797 4.664 4.755 454,152 +0.03(+0.64%)
Dec 03, 2020 4.707 4.761 4.683 4.725 203,216 +0.03(+0.64%)
Dec 02, 2020 4.592 4.695 4.544 4.695 319,484 +0.12(+2.64%)
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.