Skip to main content

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

5.510 +0.010 (+0.18%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.385 5.418 5.383 5.398 58,184 +0.01(+0.24%)
Jul 29, 2021 5.398 5.398 5.340 5.385 91,855 +0.05(+0.85%)
Jul 28, 2021 5.366 5.378 5.327 5.340 48,178 +0.01(+0.12%)
Jul 27, 2021 5.333 5.372 5.333 5.333 56,828 -0.05(-0.84%)
Jul 26, 2021 5.320 5.385 5.307 5.379 73,534 +0.07(+1.34%)
Jul 23, 2021 5.320 5.424 5.294 5.307 56,387 -0.03(-0.49%)
Jul 22, 2021 5.359 5.375 5.320 5.333 51,780 -0.01(-0.24%)
Jul 21, 2021 5.268 5.353 5.268 5.346 84,299 +0.10(+1.85%)
Jul 20, 2021 5.223 5.275 5.210 5.249 254,722 -0.02(-0.37%)
Jul 19, 2021 5.411 5.446 5.268 5.268 152,477 -0.18(-3.33%)
Jul 16, 2021 5.534 5.534 5.450 5.450 123,107 -0.09(-1.64%)
Jul 15, 2021 5.534 5.567 5.515 5.541 119,248 +0.02(+0.35%)
Jul 14, 2021 5.483 5.554 5.483 5.522 68,029 +0.01(+0.23%)
Jul 13, 2021 5.522 5.528 5.502 5.509 97,263 -0.02(-0.35%)
Jul 12, 2021 5.502 5.537 5.502 5.528 127,238 +0.03(+0.59%)
Jul 09, 2021 5.515 5.515 5.438 5.496 132,300 +0.02(+0.35%)
Jul 08, 2021 5.489 5.502 5.459 5.477 141,061 -0.05(-0.93%)
Jul 07, 2021 5.586 5.586 5.509 5.528 74,433 -0.01(-0.23%)
Jul 06, 2021 5.573 5.573 5.496 5.541 86,592 +0.01(+0.23%)
Jul 02, 2021 5.489 5.528 5.483 5.528 79,939 +0.03(+0.59%)
Jul 01, 2021 5.477 5.502 5.470 5.496 60,700 +0.00(+0.00%)
Jun 30, 2021 5.470 5.509 5.470 5.496 107,520 -0.03(-0.47%)
Jun 29, 2021 5.554 5.554 5.496 5.522 103,542 -0.03(-0.58%)
Jun 28, 2021 5.547 5.554 5.515 5.554 83,511 +0.02(+0.35%)
Jun 25, 2021 5.541 5.541 5.515 5.534 57,878 -0.01(-0.12%)
Jun 24, 2021 5.483 5.541 5.464 5.541 100,593 +0.08(+1.41%)
Jun 23, 2021 5.477 5.477 5.444 5.464 75,619 -0.01(-0.12%)
Jun 22, 2021 5.496 5.496 5.444 5.470 48,303 -0.01(-0.12%)
Jun 21, 2021 5.477 5.483 5.406 5.477 120,390 +0.04(+0.71%)
Jun 18, 2021 5.464 5.464 5.399 5.438 103,028 +0.03(+0.60%)
Jun 17, 2021 5.438 5.464 5.406 5.406 67,111 -0.05(-0.83%)
Jun 16, 2021 5.470 5.509 5.422 5.451 105,331 -0.02(-0.29%)
Jun 15, 2021 5.528 5.528 5.464 5.467 65,705 -0.05(-0.88%)
Jun 14, 2021 5.560 5.567 5.477 5.515 139,290 -0.05(-0.81%)
Jun 11, 2021 5.528 5.567 5.464 5.560 178,462 -0.01(-0.23%)
Jun 10, 2021 5.522 5.579 5.509 5.573 205,676 +0.07(+1.28%)
Jun 09, 2021 5.445 5.509 5.445 5.503 129,972 +0.04(+0.70%)
Jun 08, 2021 5.484 5.484 5.452 5.465 111,713 -0.01(-0.12%)
Jun 07, 2021 5.426 5.484 5.420 5.471 118,011 +0.04(+0.82%)
Jun 04, 2021 5.433 5.433 5.382 5.426 132,439 +0.02(+0.35%)
Jun 03, 2021 5.362 5.407 5.362 5.407 84,413 +0.04(+0.71%)
Jun 02, 2021 5.426 5.426 5.356 5.369 159,693 -0.05(-0.94%)
Jun 01, 2021 5.369 5.426 5.356 5.420 209,372 +0.06(+1.19%)
May 28, 2021 5.369 5.388 5.356 5.356 94,962 +0.00(+0.00%)
May 27, 2021 5.324 5.362 5.321 5.356 74,996 +0.04(+0.72%)
May 26, 2021 5.324 5.324 5.299 5.318 75,923 +0.01(+0.12%)
May 25, 2021 5.350 5.362 5.299 5.311 79,513 +0.01(+0.24%)
May 24, 2021 5.324 5.330 5.299 5.299 97,037 +0.01(+0.12%)
May 21, 2021 5.267 5.318 5.267 5.292 63,925 +0.03(+0.48%)
May 20, 2021 5.254 5.292 5.251 5.267 79,902 +0.03(+0.49%)
May 19, 2021 5.279 5.279 5.196 5.241 164,900 -0.05(-0.97%)
May 18, 2021 5.279 5.292 5.241 5.292 96,630 +0.05(+0.97%)
May 17, 2021 5.209 5.286 5.209 5.241 90,394 +0.03(+0.61%)
May 14, 2021 5.196 5.247 5.196 5.209 109,262 +0.01(+0.25%)
May 13, 2021 5.228 5.336 5.196 5.196 247,716 +0.01(+0.24%)
May 12, 2021 5.481 5.481 5.171 5.184 286,459 -0.30(-5.43%)
May 11, 2021 5.437 5.481 5.386 5.481 163,575 +0.01(+0.12%)
May 10, 2021 5.424 5.475 5.399 5.475 167,179 +0.06(+1.17%)
May 07, 2021 5.380 5.443 5.374 5.412 175,281 +0.04(+0.83%)
May 06, 2021 5.361 5.380 5.355 5.367 75,195 +0.01(+0.12%)
May 05, 2021 5.329 5.380 5.317 5.361 144,611 +0.07(+1.32%)
May 04, 2021 5.272 5.336 5.272 5.291 210,028 +0.02(+0.36%)
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.