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 )

5.400 -0.090 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Apr 30, 2015 4.242 4.316 4.227 4.296 411,321 +0.05(+1.20%)
Apr 29, 2015 4.206 4.257 4.188 4.244 200,561 +0.02(+0.42%)
Apr 28, 2015 4.173 4.227 4.168 4.227 196,190 +0.05(+1.16%)
Apr 27, 2015 4.198 4.219 4.173 4.178 231,746 -0.01(-0.24%)
Apr 24, 2015 4.201 4.214 4.181 4.188 151,508 +0.00(+0.02%)
Apr 23, 2015 4.165 4.197 4.163 4.187 318,192 +0.02(+0.53%)
Apr 22, 2015 4.165 4.214 4.155 4.165 296,054 +0.00(+0.06%)
Apr 21, 2015 4.129 4.165 4.119 4.163 184,415 +0.03(+0.74%)
Apr 20, 2015 4.147 4.161 4.122 4.132 180,513 -0.01(-0.31%)
Apr 17, 2015 4.163 4.198 4.135 4.145 175,563 -0.03(-0.73%)
Apr 16, 2015 4.183 4.214 4.140 4.175 301,701 +0.01(+0.25%)
Apr 15, 2015 4.135 4.165 4.125 4.165 207,405 +0.03(+0.80%)
Apr 14, 2015 4.125 4.170 4.125 4.132 194,803 +0.01(+0.25%)
Apr 13, 2015 4.082 4.135 4.082 4.122 223,279 +0.03(+0.80%)
Apr 10, 2015 4.092 4.110 4.077 4.089 359,027 -0.01(-0.12%)
Apr 09, 2015 4.087 4.127 4.074 4.094 348,408 +0.03(+0.75%)
Apr 08, 2015 4.072 4.092 4.051 4.064 307,375 +0.03(+0.75%)
Apr 07, 2015 3.976 4.053 3.976 4.034 300,973 +0.02(+0.44%)
Apr 06, 2015 3.971 4.034 3.971 4.016 246,088 +0.06(+1.40%)
Apr 02, 2015 3.910 3.961 3.961 3.961 337,096 +0.04(+0.90%)
Apr 01, 2015 3.943 3.950 3.923 3.925 322,517 +0.01(+0.13%)
Mar 31, 2015 3.892 3.920 3.882 3.920 329,808 +0.00(+0.06%)
Mar 30, 2015 3.920 3.930 3.890 3.918 270,979 +0.02(+0.52%)
Mar 27, 2015 3.877 3.920 3.875 3.897 207,729 +0.02(+0.52%)
Mar 26, 2015 3.928 3.920 3.877 3.877 173,972 -0.04(-1.10%)
Mar 25, 2015 3.943 3.976 3.918 3.920 270,706 -0.01(-0.13%)
Mar 24, 2015 3.955 3.966 3.920 3.925 509,229 -0.01(-0.26%)
Mar 23, 2015 3.918 3.948 3.890 3.935 239,512 +0.05(+1.23%)
Mar 20, 2015 3.842 3.913 3.842 3.887 273,689 +0.05(+1.38%)
Mar 19, 2015 3.885 3.885 3.814 3.834 189,684 -0.06(-1.49%)
Mar 18, 2015 3.816 3.892 3.766 3.892 400,579 +0.09(+2.39%)
Mar 17, 2015 3.804 3.823 3.763 3.801 229,099 -0.02(-0.59%)
Mar 16, 2015 3.892 3.895 3.814 3.824 206,084 -0.03(-0.72%)
Mar 13, 2015 3.918 3.930 3.842 3.852 243,793 -0.08(-2.06%)
Mar 12, 2015 3.976 3.983 3.905 3.933 219,089 +0.00(+0.06%)
Mar 11, 2015 3.903 3.955 3.878 3.930 351,613 +0.03(+0.70%)
Mar 10, 2015 3.900 3.938 3.888 3.903 367,918 -0.00(-0.06%)
Mar 09, 2015 3.973 3.978 3.903 3.905 278,166 -0.07(-1.82%)
Mar 06, 2015 3.995 4.020 3.945 3.978 349,844 -0.04(-0.93%)
Mar 05, 2015 3.968 4.035 3.965 4.015 320,154 +0.03(+0.82%)
Mar 04, 2015 3.935 3.988 3.925 3.983 199,864 +0.04(+0.95%)
Mar 03, 2015 3.923 3.953 3.920 3.945 286,166 +0.02(+0.57%)
Mar 02, 2015 3.915 3.940 3.900 3.923 266,863 +0.00(+0.06%)
Feb 27, 2015 3.883 3.925 3.875 3.920 371,028 +0.03(+0.71%)
Feb 26, 2015 3.883 3.898 3.873 3.893 255,328 +0.00(+0.13%)
Feb 25, 2015 3.860 3.888 3.860 3.888 303,849 +0.02(+0.65%)
Feb 24, 2015 3.843 3.865 3.843 3.863 293,527 +0.01(+0.13%)
Feb 23, 2015 3.855 3.858 3.845 3.858 257,001 -0.01(-0.13%)
Feb 20, 2015 3.843 3.870 3.830 3.863 243,145 +0.04(+1.05%)
Feb 19, 2015 3.838 3.863 3.820 3.823 222,573 -0.02(-0.52%)
Feb 18, 2015 3.843 3.845 3.828 3.843 253,243 -0.00(-0.13%)
Feb 17, 2015 3.873 3.875 3.803 3.848 324,773 -0.02(-0.39%)
Feb 13, 2015 3.850 3.863 3.863 3.863 193,712 +0.01(+0.19%)
Feb 12, 2015 3.890 3.893 3.843 3.855 184,819 -0.03(-0.90%)
Feb 11, 2015 3.863 3.890 3.861 3.890 227,760 +0.02(+0.65%)
Feb 10, 2015 3.858 3.875 3.836 3.865 293,545 +0.01(+0.32%)
Feb 09, 2015 3.836 3.863 3.808 3.853 301,481 +0.02(+0.52%)
Feb 06, 2015 3.826 3.850 3.816 3.833 220,754 -0.01(-0.32%)
Feb 05, 2015 3.890 3.890 3.816 3.845 233,645 -0.03(-0.76%)
Feb 04, 2015 3.870 3.892 3.853 3.875 167,110 -0.00(-0.06%)
Feb 03, 2015 3.781 3.880 3.774 3.878 376,604 +0.11(+2.88%)
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.