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 )

5.370 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 3.776 3.904 3.759 3.853 98,494 +0.12(+3.20%)
Jun 29, 2023 3.750 3.841 3.733 3.733 54,118 +0.01(+0.23%)
Jun 28, 2023 3.682 3.801 3.648 3.724 112,873 +0.08(+2.11%)
Jun 27, 2023 3.665 3.724 3.648 3.648 117,016 -0.03(-0.70%)
Jun 26, 2023 3.571 3.682 3.571 3.673 51,914 +0.02(+0.47%)
Jun 23, 2023 3.699 3.699 3.622 3.656 72,695 +0.00(+0.00%)
Jun 22, 2023 3.682 3.690 3.656 3.656 59,146 -0.03(-0.93%)
Jun 21, 2023 3.622 3.699 3.622 3.690 63,622 +0.05(+1.41%)
Jun 20, 2023 3.605 3.656 3.596 3.639 71,610 +0.02(+0.47%)
Jun 16, 2023 3.562 3.622 3.554 3.622 109,613 +0.07(+1.92%)
Jun 15, 2023 3.494 3.579 3.451 3.554 135,119 +0.08(+2.21%)
Jun 14, 2023 3.460 3.519 3.443 3.477 50,093 +0.03(+0.74%)
Jun 13, 2023 3.545 3.562 3.443 3.451 186,453 -0.08(-2.18%)
Jun 12, 2023 3.528 3.545 3.468 3.528 84,355 +0.02(+0.49%)
Jun 09, 2023 3.528 3.588 3.468 3.511 120,674 -0.06(-1.66%)
Jun 08, 2023 3.571 3.613 3.520 3.570 97,910 +0.01(+0.22%)
Jun 07, 2023 3.613 3.613 3.530 3.562 44,493 +0.03(+0.71%)
Jun 06, 2023 3.478 3.596 3.453 3.537 129,168 +0.04(+1.20%)
Jun 05, 2023 3.411 3.512 3.394 3.495 124,819 +0.11(+3.23%)
Jun 02, 2023 3.402 3.437 3.369 3.385 147,424 +0.02(+0.50%)
Jun 01, 2023 3.385 3.394 3.343 3.369 131,597 +0.00(+0.00%)
May 31, 2023 3.385 3.385 3.343 3.369 65,611 +0.00(+0.00%)
May 30, 2023 3.360 3.394 3.343 3.369 51,483 +0.03(+0.76%)
May 26, 2023 3.343 3.377 3.326 3.343 143,004 -0.03(-0.75%)
May 25, 2023 3.453 3.453 3.352 3.369 71,918 -0.05(-1.48%)
May 24, 2023 3.478 3.520 3.369 3.419 162,179 -0.06(-1.69%)
May 23, 2023 3.470 3.495 3.444 3.478 57,267 +0.03(+0.98%)
May 22, 2023 3.453 3.453 3.376 3.444 76,265 -0.03(-0.97%)
May 19, 2023 3.470 3.495 3.419 3.478 56,438 +0.04(+1.23%)
May 18, 2023 3.453 3.487 3.411 3.436 45,911 -0.04(-1.21%)
May 17, 2023 3.470 3.517 3.436 3.478 30,034 +0.04(+1.23%)
May 16, 2023 3.579 3.579 3.436 3.436 68,479 -0.10(-2.86%)
May 15, 2023 3.562 3.562 3.486 3.537 47,836 -0.01(-0.24%)
May 12, 2023 3.579 3.579 3.495 3.545 53,023 -0.06(-1.73%)
May 11, 2023 3.554 3.621 3.554 3.608 17,856 +0.00(+0.09%)
May 10, 2023 3.579 3.621 3.545 3.604 56,194 +0.00(+0.00%)
May 09, 2023 3.471 3.613 3.471 3.604 121,264 +0.08(+2.36%)
May 08, 2023 3.505 3.530 3.455 3.521 87,458 +0.04(+1.19%)
May 05, 2023 3.496 3.596 3.455 3.480 49,347 -0.01(-0.24%)
May 04, 2023 3.555 3.662 3.438 3.488 144,447 -0.04(-1.18%)
May 03, 2023 3.538 3.625 3.496 3.530 67,354 -0.06(-1.62%)
May 02, 2023 3.654 3.720 3.488 3.588 84,262 -0.06(-1.59%)
May 01, 2023 3.496 3.646 3.422 3.646 166,797 +0.14(+4.03%)
Apr 28, 2023 3.563 3.592 3.480 3.505 82,338 -0.07(-2.09%)
Apr 27, 2023 3.604 3.613 3.505 3.579 89,957 +0.00(+0.00%)
Apr 26, 2023 3.621 3.696 3.496 3.579 109,458 -0.04(-1.15%)
Apr 25, 2023 3.737 3.779 3.571 3.621 67,682 -0.08(-2.24%)
Apr 24, 2023 3.579 3.704 3.530 3.704 84,691 +0.14(+3.96%)
Apr 21, 2023 3.604 3.629 3.488 3.563 74,256 -0.09(-2.39%)
Apr 20, 2023 3.737 3.758 3.596 3.650 58,924 -0.09(-2.33%)
Apr 19, 2023 3.754 3.845 3.712 3.737 35,495 -0.06(-1.53%)
Apr 18, 2023 3.829 3.903 3.779 3.795 101,411 -0.07(-1.72%)
Apr 17, 2023 3.779 3.862 3.737 3.862 38,815 +0.08(+2.20%)
Apr 14, 2023 3.729 3.853 3.638 3.779 67,637 +0.13(+3.64%)
Apr 13, 2023 3.729 3.812 3.563 3.646 137,107 -0.07(-2.01%)
Apr 12, 2023 3.762 3.807 3.687 3.721 90,038 -0.08(-2.18%)
Apr 11, 2023 3.812 3.833 3.722 3.804 66,051 +0.03(+0.87%)
Apr 10, 2023 3.640 3.861 3.640 3.771 44,914 +0.08(+2.22%)
Apr 06, 2023 3.697 3.840 3.648 3.689 74,885 -0.03(-0.88%)
Apr 05, 2023 3.853 3.920 3.705 3.722 88,904 -0.14(-3.61%)
Apr 04, 2023 4.033 4.053 3.828 3.861 51,980 -0.22(-5.42%)
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.