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 )

5.280 -0.040 (-0.75%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 26, 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, 2022 4.215 4.229 4.084 4.139 200,195 -0.10(-2.44%)
Feb 25, 2022 4.332 4.263 4.173 4.242 213,053 -0.09(-2.07%)
Feb 24, 2022 4.346 4.346 4.167 4.332 140,737 -0.08(-1.72%)
Feb 23, 2022 4.608 4.725 4.380 4.408 164,686 -0.19(-4.05%)
Feb 22, 2022 4.632 4.669 4.525 4.594 116,546 -0.06(-1.19%)
Feb 18, 2022 4.649 0 -0.07(-1.46%)
Feb 17, 2022 4.725 4.760 4.663 4.718 202,506 +0.17(+3.64%)
Feb 16, 2022 4.622 4.725 4.553 4.553 351,654 -0.05(-1.05%)
Feb 15, 2022 4.525 4.601 4.522 4.601 138,044 +0.12(+2.62%)
Feb 14, 2022 4.456 4.518 4.436 4.484 97,729 +0.03(+0.62%)
Feb 11, 2022 4.560 4.560 4.415 4.456 142,432 -0.04(-0.92%)
Feb 10, 2022 4.491 4.511 4.463 4.498 71,635 -0.01(-0.15%)
Feb 09, 2022 4.511 4.511 4.463 4.505 74,440 +0.02(+0.46%)
Feb 08, 2022 4.498 4.498 4.442 4.484 105,535 -0.01(-0.31%)
Feb 07, 2022 4.449 4.532 4.449 4.498 81,078 +0.02(+0.46%)
Feb 04, 2022 4.504 4.532 4.477 4.477 122,540 -0.03(-0.61%)
Feb 03, 2022 4.511 4.477 4.504 61,202 +0.00(+0.00%)
Feb 02, 2022 4.491 4.558 4.482 4.504 143,708 +0.03(+0.76%)
Feb 01, 2022 4.436 4.470 4.402 4.470 66,917 +0.05(+1.24%)
Jan 31, 2022 4.347 4.415 4.415 128,834 +0.10(+2.22%)
Jan 28, 2022 4.238 4.327 4.204 4.320 145,109 +0.06(+1.44%)
Jan 27, 2022 4.217 4.292 4.202 4.258 76,701 +0.08(+1.96%)
Jan 26, 2022 4.224 4.258 4.156 4.176 151,433 -0.01(-0.33%)
Jan 25, 2022 4.101 4.208 4.101 4.190 76,355 +0.05(+1.16%)
Jan 24, 2022 4.169 4.224 3.930 4.142 506,628 -0.12(-2.88%)
Jan 21, 2022 4.313 4.340 4.197 4.265 163,082 -0.03(-0.79%)
Jan 20, 2022 4.320 4.347 4.292 4.299 106,401 +0.00(+0.00%)
Jan 19, 2022 4.292 4.361 4.272 4.299 107,493 +0.01(+0.16%)
Jan 18, 2022 4.327 4.327 4.265 4.292 111,260 -0.03(-0.79%)
Jan 14, 2022 4.327 0 -0.07(-1.56%)
Jan 13, 2022 4.443 4.477 4.374 4.395 139,617 -0.03(-0.62%)
Jan 12, 2022 4.497 4.504 4.409 4.422 129,964 -0.04(-0.92%)
Jan 11, 2022 4.443 4.484 4.409 4.463 171,004 +0.03(+0.62%)
Jan 10, 2022 4.450 4.477 4.409 4.436 156,316 -0.03(-0.61%)
Jan 07, 2022 4.463 4.503 4.456 4.463 122,985 -0.03(-0.76%)
Jan 06, 2022 4.525 4.552 4.497 4.497 114,424 -0.03(-0.60%)
Jan 05, 2022 4.572 4.572 4.511 4.525 176,087 -0.05(-1.04%)
Jan 04, 2022 4.579 4.579 4.545 4.572 81,607 +0.03(+0.60%)
Jan 03, 2022 4.531 4.579 4.525 4.545 133,307 +0.03(+0.75%)
Dec 31, 2021 4.518 4.555 4.477 4.511 180,856 -0.03(-0.60%)
Dec 30, 2021 4.525 4.558 4.504 4.538 203,500 +0.01(+0.30%)
Dec 29, 2021 4.545 4.558 4.470 4.525 128,957 -0.01(-0.15%)
Dec 28, 2021 4.518 4.561 4.497 4.531 247,456 -0.01(-0.30%)
Dec 27, 2021 4.558 4.584 4.538 4.545 140,204 -0.01(-0.30%)
Dec 23, 2021 4.491 4.591 4.472 4.558 200,808 +0.07(+1.51%)
Dec 22, 2021 4.450 4.504 4.403 4.491 200,203 +0.05(+1.22%)
Dec 21, 2021 4.382 4.436 4.369 4.436 115,245 +0.09(+2.03%)
Dec 20, 2021 4.403 4.403 4.314 4.348 151,195 -0.09(-1.98%)
Dec 17, 2021 4.423 4.443 4.376 4.436 132,903 +0.01(+0.31%)
Dec 16, 2021 4.450 4.450 4.403 4.423 118,102 +0.01(+0.15%)
Dec 15, 2021 4.389 4.436 4.342 4.416 207,306 +0.01(+0.15%)
Dec 14, 2021 4.396 4.423 4.357 4.409 175,159 +0.00(+0.00%)
Dec 13, 2021 4.450 4.457 4.362 4.409 222,173 -0.05(-1.06%)
Dec 10, 2021 4.497 4.518 4.443 4.457 137,276 -0.03(-0.75%)
Dec 09, 2021 4.531 4.531 4.477 4.491 89,847 -0.02(-0.45%)
Dec 08, 2021 4.497 4.517 4.430 4.511 129,799 +0.03(+0.60%)
Dec 07, 2021 4.531 4.531 4.450 4.484 118,642 +0.01(+0.30%)
Dec 06, 2021 4.497 4.524 4.403 4.471 232,488 -0.03(-0.60%)
Dec 03, 2021 4.524 4.524 4.491 4.497 103,444 +0.00(+0.00%)
Dec 02, 2021 4.464 4.518 4.464 4.497 137,195 +0.03(+0.75%)
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.