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 (%)
May 24, 2011 5.251 5.253 5.218 5.243 419,002 -0.02(-0.31%)
May 23, 2011 5.253 5.268 5.211 5.259 519,352 -0.02(-0.29%)
May 20, 2011 5.258 5.274 5.243 5.274 451,177 +0.01(+0.12%)
May 19, 2011 5.232 5.268 5.216 5.268 416,356 +0.02(+0.44%)
May 18, 2011 5.230 5.249 5.205 5.245 380,803 +0.02(+0.32%)
May 17, 2011 5.184 5.235 5.184 5.228 303,162 +0.02(+0.32%)
May 16, 2011 5.230 5.230 5.195 5.211 233,859 +0.01(+0.19%)
May 13, 2011 5.209 5.216 5.161 5.201 191,995 +0.00(+0.04%)
May 12, 2011 5.186 5.209 5.169 5.199 204,535 -0.00(-0.07%)
May 11, 2011 5.205 5.224 5.201 5.203 126,028 -0.01(-0.19%)
May 10, 2011 5.209 5.239 5.199 5.213 237,124 +0.00(+0.03%)
May 09, 2011 5.218 5.228 5.199 5.211 160,359 -0.01(-0.24%)
May 06, 2011 5.220 5.228 5.201 5.224 143,060 +0.02(+0.32%)
May 05, 2011 5.224 5.224 5.158 5.207 324,601 -0.01(-0.20%)
May 04, 2011 5.241 5.247 5.192 5.218 200,704 -0.01(-0.24%)
May 03, 2011 5.266 5.266 5.203 5.230 320,308 -0.03(-0.48%)
May 02, 2011 5.272 5.272 5.255 5.255 254,022 +0.04(+0.81%)
Apr 29, 2011 5.216 5.222 5.195 5.213 118,952 +0.01(+0.16%)
Apr 28, 2011 5.207 5.218 5.152 5.205 257,039 -0.00(-0.04%)
Apr 27, 2011 5.188 5.207 5.157 5.207 139,087 +0.03(+0.57%)
Apr 26, 2011 5.152 5.186 5.150 5.178 367,002 -0.01(-0.20%)
Apr 25, 2011 5.138 5.188 5.117 5.188 460,966 +0.07(+1.27%)
Apr 21, 2011 5.201 5.203 5.098 5.123 322,688 -0.08(-1.49%)
Apr 20, 2011 5.180 5.201 5.144 5.201 259,057 +0.04(+0.73%)
Apr 19, 2011 5.188 5.195 5.163 5.163 262,512 -0.01(-0.27%)
Apr 18, 2011 5.157 5.180 5.087 5.177 135,903 +0.02(+0.39%)
Apr 15, 2011 5.157 5.157 5.108 5.157 130,064 +0.00(+0.00%)
Apr 14, 2011 5.110 5.157 5.083 5.157 449,197 +0.02(+0.41%)
Apr 13, 2011 5.178 5.197 5.125 5.136 340,871 -0.04(-0.73%)
Apr 12, 2011 5.157 5.174 5.119 5.174 344,269 +0.02(+0.45%)
Apr 11, 2011 5.171 5.171 5.108 5.150 297,399 -0.00(-0.08%)
Apr 08, 2011 5.167 5.180 5.123 5.155 174,316 -0.00(-0.08%)
Apr 07, 2011 5.110 5.165 5.110 5.159 416,314 +0.05(+0.95%)
Apr 06, 2011 5.117 5.133 5.087 5.110 162,153 +0.03(+0.54%)
Apr 05, 2011 5.125 5.125 5.058 5.083 160,882 -0.03(-0.53%)
Apr 04, 2011 5.083 5.129 5.043 5.111 521,422 +0.04(+0.83%)
Apr 01, 2011 4.965 5.068 4.965 5.068 292,150 +0.09(+1.86%)
Mar 31, 2011 4.957 4.982 4.938 4.976 207,519 +0.04(+0.77%)
Mar 30, 2011 4.921 4.955 4.921 4.938 171,475 +0.01(+0.23%)
Mar 29, 2011 4.938 4.949 4.896 4.927 327,166 -0.00(-0.05%)
Mar 28, 2011 4.900 4.955 4.892 4.929 249,111 +0.04(+0.76%)
Mar 25, 2011 4.898 4.938 4.833 4.892 422,210 +0.02(+0.47%)
Mar 24, 2011 4.858 4.884 4.825 4.869 737,684 +0.01(+0.22%)
Mar 23, 2011 4.947 4.957 4.833 4.858 467,257 -0.08(-1.53%)
Mar 22, 2011 4.938 4.955 4.869 4.934 237,918 +0.04(+0.73%)
Mar 21, 2011 4.922 4.938 4.802 4.898 741,020 -0.03(-0.66%)
Mar 18, 2011 4.980 4.980 4.900 4.931 153,244 -0.01(-0.24%)
Mar 17, 2011 4.896 4.976 4.896 4.942 161,144 +0.07(+1.38%)
Mar 16, 2011 5.031 5.031 4.863 4.875 313,803 -0.14(-2.81%)
Mar 15, 2011 4.923 5.024 4.923 5.016 608,909 +0.01(+0.29%)
Mar 14, 2011 4.984 5.041 4.984 5.001 126,871 +0.03(+0.63%)
Mar 11, 2011 5.054 5.100 4.970 4.970 404,440 -0.07(-1.34%)
Mar 10, 2011 5.012 5.043 4.974 5.037 178,057 -0.00(-0.04%)
Mar 09, 2011 5.064 5.064 4.991 5.039 286,597 -0.00(-0.00%)
Mar 08, 2011 4.976 5.062 4.974 5.039 230,428 +0.04(+0.80%)
Mar 07, 2011 5.113 5.115 4.993 4.999 220,553 -0.09(-1.73%)
Mar 04, 2011 5.106 5.113 5.075 5.087 151,374 +0.00(+0.04%)
Mar 03, 2011 5.096 5.138 5.066 5.085 166,450 +0.00(+0.00%)
Mar 02, 2011 5.148 5.157 5.043 5.085 348,576 -0.04(-0.74%)
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.