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 (%)
Oct 31, 2023 3.279 3.405 3.279 3.342 95,205 +0.06(+1.92%)
Oct 30, 2023 3.252 3.378 3.243 3.279 91,611 +0.04(+1.11%)
Oct 27, 2023 3.288 3.359 3.243 3.243 87,513 -0.04(-1.10%)
Oct 26, 2023 3.333 3.396 3.162 3.279 173,621 -0.05(-1.62%)
Oct 25, 2023 3.414 3.486 3.333 3.333 96,732 -0.12(-3.39%)
Oct 24, 2023 3.468 3.504 3.432 3.450 87,231 +0.01(+0.26%)
Oct 23, 2023 3.468 3.476 3.360 3.441 51,897 -0.02(-0.52%)
Oct 20, 2023 3.468 3.507 3.441 3.459 48,035 +0.02(+0.52%)
Oct 19, 2023 3.486 3.504 3.423 3.441 52,755 -0.05(-1.38%)
Oct 18, 2023 3.504 3.550 3.490 3.490 57,152 -0.04(-1.18%)
Oct 17, 2023 3.495 3.559 3.488 3.532 51,934 -0.01(-0.25%)
Oct 16, 2023 3.550 3.550 3.468 3.541 151,386 +0.02(+0.51%)
Oct 13, 2023 3.550 3.586 3.523 3.523 38,247 +0.00(+0.00%)
Oct 12, 2023 3.613 3.613 3.514 3.523 208,448 -0.11(-2.98%)
Oct 11, 2023 3.667 3.721 3.631 3.631 67,388 +0.01(+0.25%)
Oct 10, 2023 3.586 3.648 3.582 3.622 148,729 +0.04(+0.99%)
Oct 09, 2023 3.639 3.701 3.559 3.586 169,640 -0.08(-2.18%)
Oct 06, 2023 3.639 3.719 3.613 3.666 34,400 +0.01(+0.24%)
Oct 05, 2023 3.835 3.906 3.657 3.657 86,893 -0.18(-4.63%)
Oct 04, 2023 3.906 3.932 3.826 3.835 30,924 -0.06(-1.59%)
Oct 03, 2023 3.844 3.986 3.835 3.897 49,673 +0.03(+0.69%)
Oct 02, 2023 3.915 3.937 3.852 3.870 75,756 -0.05(-1.36%)
Sep 29, 2023 3.879 4.012 3.879 3.923 142,228 +0.04(+1.14%)
Sep 28, 2023 3.728 3.906 3.728 3.879 81,433 +0.16(+4.30%)
Sep 27, 2023 3.799 3.843 3.719 3.719 50,897 -0.09(-2.33%)
Sep 26, 2023 3.808 3.861 3.799 3.808 29,932 -0.04(-1.15%)
Sep 25, 2023 3.906 3.861 3.799 3.852 115,467 -0.05(-1.36%)
Sep 22, 2023 3.808 3.932 3.808 3.906 60,449 +0.11(+2.80%)
Sep 21, 2023 3.923 3.923 3.773 3.799 79,970 -0.10(-2.51%)
Sep 20, 2023 3.870 3.932 3.870 3.897 46,083 +0.01(+0.23%)
Sep 19, 2023 3.844 3.897 3.844 3.888 49,129 +0.04(+1.15%)
Sep 18, 2023 3.808 3.850 3.799 3.844 55,572 +0.03(+0.70%)
Sep 15, 2023 3.915 3.950 3.799 3.817 88,086 -0.10(-2.49%)
Sep 14, 2023 3.923 3.958 3.879 3.915 59,237 -0.02(-0.45%)
Sep 13, 2023 3.986 3.994 3.879 3.932 61,795 -0.04(-1.12%)
Sep 12, 2023 4.154 4.154 3.977 3.977 166,213 -0.20(-4.88%)
Sep 11, 2023 4.092 4.278 4.092 4.181 58,921 +0.04(+0.86%)
Sep 08, 2023 4.172 4.176 4.110 4.145 52,997 -0.07(-1.68%)
Sep 07, 2023 4.251 4.251 4.123 4.216 51,608 -0.02(-0.41%)
Sep 06, 2023 4.102 4.234 4.102 4.234 164,031 +0.13(+3.21%)
Sep 05, 2023 4.155 4.155 4.085 4.102 103,623 -0.03(-0.64%)
Sep 01, 2023 4.102 4.173 4.076 4.129 33,001 +0.03(+0.64%)
Aug 31, 2023 4.146 4.155 4.076 4.102 37,697 -0.04(-0.85%)
Aug 30, 2023 4.146 4.146 4.102 4.137 20,318 +0.00(+0.00%)
Aug 29, 2023 4.146 4.151 4.067 4.137 53,353 +0.01(+0.21%)
Aug 28, 2023 4.120 4.155 4.094 4.129 66,791 +0.01(+0.21%)
Aug 25, 2023 4.111 4.188 4.051 4.120 61,623 +0.07(+1.73%)
Aug 24, 2023 4.050 4.111 4.046 4.050 42,419 +0.01(+0.22%)
Aug 23, 2023 3.945 4.111 3.892 4.041 120,749 +0.17(+4.30%)
Aug 22, 2023 3.910 3.927 3.874 3.874 27,773 -0.06(-1.56%)
Aug 21, 2023 3.910 3.936 3.814 3.936 96,126 +0.04(+0.90%)
Aug 18, 2023 3.874 4.015 3.787 3.901 170,730 -0.05(-1.33%)
Aug 17, 2023 4.006 4.061 3.945 3.953 31,324 -0.02(-0.44%)
Aug 16, 2023 4.041 4.129 3.971 3.971 83,026 -0.10(-2.37%)
Aug 15, 2023 4.155 4.155 4.041 4.067 70,476 -0.12(-2.93%)
Aug 14, 2023 4.190 4.216 4.164 4.190 39,380 -0.03(-0.62%)
Aug 11, 2023 4.216 4.234 4.190 4.216 29,566 +0.01(+0.21%)
Aug 10, 2023 4.155 4.251 4.129 4.208 70,150 -0.02(-0.41%)
Aug 09, 2023 4.208 4.286 4.199 4.225 74,667 -0.01(-0.20%)
Aug 08, 2023 4.225 4.242 4.199 4.234 36,496 +0.00(+0.00%)
Aug 07, 2023 4.156 4.268 4.156 4.234 119,163 +0.08(+1.87%)
Aug 04, 2023 4.130 4.173 4.107 4.156 48,704 +0.05(+1.27%)
Aug 03, 2023 4.208 4.216 4.054 4.104 90,584 -0.12(-2.87%)
Aug 02, 2023 4.251 4.286 4.199 4.225 61,557 -0.06(-1.41%)
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.