Skip to main content

Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

5.480 -0.010 (-0.18%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.