Skip to main content

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

5.590 -0.030 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.326 5.376 5.275 5.339 267,317 -0.01(-0.12%)
Mar 30, 2021 5.434 5.458 5.224 5.345 215,730 -0.10(-1.75%)
Mar 29, 2021 5.434 5.467 5.421 5.440 83,804 -0.01(-0.12%)
Mar 26, 2021 5.510 5.510 5.415 5.446 139,739 -0.01(-0.12%)
Mar 25, 2021 5.440 5.472 5.421 5.453 128,383 +0.02(+0.35%)
Mar 24, 2021 5.503 5.522 5.408 5.434 114,127 -0.04(-0.81%)
Mar 23, 2021 5.535 5.535 5.415 5.478 172,938 -0.04(-0.80%)
Mar 22, 2021 5.548 5.567 5.522 5.522 71,704 -0.03(-0.57%)
Mar 19, 2021 5.459 5.567 5.459 5.554 83,276 +0.10(+1.74%)
Mar 18, 2021 5.548 5.611 5.459 5.459 122,496 -0.11(-2.05%)
Mar 17, 2021 5.605 5.620 5.560 5.573 82,320 -0.03(-0.45%)
Mar 16, 2021 5.567 5.624 5.548 5.599 103,375 +0.05(+0.91%)
Mar 15, 2021 5.611 5.611 5.529 5.548 147,764 -0.04(-0.79%)
Mar 12, 2021 5.599 5.675 5.541 5.592 155,669 -0.01(-0.23%)
Mar 11, 2021 5.561 5.624 5.529 5.605 200,013 +0.11(+2.06%)
Mar 10, 2021 5.454 5.492 5.423 5.492 76,594 +0.06(+1.04%)
Mar 09, 2021 5.385 5.492 5.385 5.435 104,473 +0.03(+0.58%)
Mar 08, 2021 5.448 5.517 5.379 5.404 208,692 -0.04(-0.81%)
Mar 05, 2021 5.504 5.554 5.385 5.448 123,657 -0.03(-0.57%)
Mar 04, 2021 5.605 5.640 5.454 5.479 151,321 -0.09(-1.69%)
Mar 03, 2021 5.617 5.655 5.555 5.573 274,820 +0.01(+0.23%)
Mar 02, 2021 5.536 5.624 5.485 5.561 130,438 +0.05(+0.91%)
Mar 01, 2021 5.460 5.561 5.460 5.511 160,490 +0.06(+1.15%)
Feb 26, 2021 5.398 5.473 5.303 5.448 139,412 +0.09(+1.64%)
Feb 25, 2021 5.586 5.655 5.341 5.360 244,421 -0.19(-3.51%)
Feb 24, 2021 5.523 5.592 5.485 5.555 194,140 +0.06(+1.03%)
Feb 23, 2021 5.473 5.498 5.404 5.498 104,427 +0.01(+0.11%)
Feb 22, 2021 5.441 5.548 5.441 5.492 153,298 -0.10(-1.80%)
Feb 19, 2021 5.473 5.655 5.435 5.592 207,368 +0.16(+2.89%)
Feb 18, 2021 5.467 5.473 5.410 5.435 74,030 -0.03(-0.57%)
Feb 17, 2021 5.473 5.473 5.435 5.467 57,845 +0.00(+0.00%)
Feb 16, 2021 5.398 5.479 5.398 5.467 98,908 +0.07(+1.28%)
Feb 12, 2021 5.404 5.430 5.398 5.398 64,772 -0.01(-0.12%)
Feb 11, 2021 5.441 5.473 5.391 5.404 122,519 -0.05(-0.92%)
Feb 10, 2021 5.460 5.591 5.423 5.454 342,077 +0.01(+0.11%)
Feb 09, 2021 5.392 5.504 5.375 5.448 165,350 +0.09(+1.74%)
Feb 08, 2021 5.317 5.479 5.305 5.354 327,482 +0.05(+0.94%)
Feb 05, 2021 5.286 5.317 5.261 5.305 224,698 +0.05(+0.95%)
Feb 04, 2021 5.230 5.268 5.211 5.255 227,760 +0.06(+1.20%)
Feb 03, 2021 5.186 5.224 5.174 5.193 149,073 +0.04(+0.72%)
Feb 02, 2021 5.155 5.267 5.143 5.155 241,182 +0.02(+0.36%)
Feb 01, 2021 5.012 5.137 5.012 5.137 200,388 +0.08(+1.60%)
Jan 29, 2021 5.037 5.099 4.969 5.056 204,301 +0.01(+0.12%)
Jan 28, 2021 5.012 5.080 4.993 5.049 173,276 +0.06(+1.25%)
Jan 27, 2021 5.012 5.012 4.944 4.987 149,396 -0.04(-0.74%)
Jan 26, 2021 5.043 5.043 4.987 5.024 91,407 +0.00(+0.00%)
Jan 25, 2021 4.975 5.031 4.956 5.024 202,428 +0.07(+1.51%)
Jan 22, 2021 5.012 5.024 4.937 4.950 123,030 -0.07(-1.49%)
Jan 21, 2021 5.074 5.074 5.024 5.024 122,391 -0.02(-0.49%)
Jan 20, 2021 5.080 5.080 5.000 5.049 166,510 +0.00(+0.00%)
Jan 19, 2021 5.062 5.105 5.043 5.049 105,206 -0.01(-0.12%)
Jan 15, 2021 5.080 5.096 5.043 5.056 150,174 -0.02(-0.49%)
Jan 14, 2021 5.062 5.087 5.043 5.080 161,168 +0.02(+0.49%)
Jan 13, 2021 5.093 5.105 5.031 5.056 194,669 -0.01(-0.12%)
Jan 12, 2021 5.062 5.080 5.025 5.062 147,310 +0.04(+0.74%)
Jan 11, 2021 5.111 5.142 5.025 5.025 325,594 -0.09(-1.69%)
Jan 08, 2021 5.086 5.167 5.080 5.111 199,177 +0.06(+1.10%)
Jan 07, 2021 4.988 5.080 4.969 5.056 121,694 +0.07(+1.49%)
Jan 06, 2021 4.975 5.019 4.945 4.982 131,893 +0.02(+0.50%)
Jan 05, 2021 4.914 5.000 4.901 4.957 183,312 +0.06(+1.26%)
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.