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 )

5.560 +0.080 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 30, 2019 6.550 6.585 6.350 6.375 249,962 -0.16(-2.44%)
Aug 29, 2019 6.560 6.590 6.520 6.535 129,897 +0.01(+0.15%)
Aug 28, 2019 6.510 6.525 6.450 6.525 128,603 +0.05(+0.85%)
Aug 27, 2019 6.595 6.617 6.418 6.470 217,093 -0.10(-1.52%)
Aug 26, 2019 6.580 6.649 6.545 6.570 96,447 -0.00(-0.08%)
Aug 23, 2019 6.525 6.580 6.475 6.575 159,413 +0.02(+0.38%)
Aug 22, 2019 6.525 6.585 6.492 6.550 96,047 +0.01(+0.15%)
Aug 21, 2019 6.480 6.560 6.460 6.540 127,255 +0.07(+1.08%)
Aug 20, 2019 6.590 6.644 6.410 6.470 416,491 -0.17(-2.62%)
Aug 19, 2019 6.704 6.724 6.585 6.644 253,726 -0.04(-0.67%)
Aug 16, 2019 6.654 6.719 6.580 6.689 141,344 +0.08(+1.21%)
Aug 15, 2019 6.482 6.654 6.472 6.609 335,086 +0.13(+2.05%)
Aug 14, 2019 6.722 6.762 6.428 6.477 802,743 -0.36(-5.32%)
Aug 13, 2019 6.816 6.899 6.742 6.840 291,015 -0.04(-0.64%)
Aug 12, 2019 6.890 6.968 6.821 6.885 235,862 -0.07(-1.06%)
Aug 09, 2019 6.949 6.978 6.909 6.958 181,518 +0.01(+0.14%)
Aug 08, 2019 6.855 6.953 6.855 6.949 145,184 +0.14(+2.02%)
Aug 07, 2019 6.722 6.826 6.703 6.811 161,667 +0.04(+0.58%)
Aug 06, 2019 6.757 6.840 6.718 6.772 425,292 +0.07(+1.03%)
Aug 05, 2019 6.816 6.831 6.634 6.703 466,657 -0.16(-2.29%)
Aug 02, 2019 7.042 7.047 6.850 6.860 693,718 -0.23(-3.26%)
Aug 01, 2019 7.047 7.116 7.037 7.091 201,760 +0.03(+0.42%)
Jul 31, 2019 7.052 7.101 6.988 7.062 233,564 +0.03(+0.46%)
Jul 30, 2019 6.958 7.047 6.958 7.030 180,130 +0.06(+0.81%)
Jul 29, 2019 6.929 6.978 6.924 6.973 291,095 +0.04(+0.64%)
Jul 26, 2019 6.939 6.969 6.929 6.929 207,159 -0.02(-0.35%)
Jul 25, 2019 6.973 7.012 6.932 6.953 212,069 -0.01(-0.14%)
Jul 24, 2019 6.875 6.988 6.845 6.963 327,069 +0.14(+2.09%)
Jul 23, 2019 6.880 6.904 6.781 6.821 240,676 -0.03(-0.50%)
Jul 22, 2019 6.826 6.880 6.742 6.855 395,832 +0.07(+1.09%)
Jul 19, 2019 6.840 6.845 6.762 6.781 171,750 -0.01(-0.14%)
Jul 18, 2019 6.836 6.872 6.757 6.791 167,572 -0.04(-0.65%)
Jul 17, 2019 6.801 6.909 6.757 6.836 242,467 +0.02(+0.36%)
Jul 16, 2019 6.914 6.914 6.791 6.811 327,459 -0.10(-1.49%)
Jul 15, 2019 6.949 6.978 6.870 6.914 230,284 +0.00(+0.00%)
Jul 12, 2019 7.032 7.086 6.890 6.914 263,324 -0.09(-1.26%)
Jul 11, 2019 6.959 7.027 6.939 7.003 544,934 +0.07(+0.98%)
Jul 10, 2019 6.872 6.949 6.872 6.935 188,429 +0.06(+0.92%)
Jul 09, 2019 6.857 6.906 6.842 6.872 286,925 +0.01(+0.21%)
Jul 08, 2019 6.813 6.876 6.794 6.857 216,516 +0.04(+0.64%)
Jul 05, 2019 6.779 6.818 6.741 6.813 205,448 +0.09(+1.37%)
Jul 03, 2019 6.697 6.794 6.697 6.721 95,820 +0.02(+0.29%)
Jul 02, 2019 6.755 6.857 6.687 6.702 268,438 -0.04(-0.65%)
Jul 01, 2019 6.833 6.862 6.721 6.745 317,002 -0.05(-0.71%)
Jun 28, 2019 6.794 6.818 6.750 6.794 188,138 +0.01(+0.21%)
Jun 27, 2019 6.745 6.789 6.726 6.779 194,941 +0.04(+0.65%)
Jun 26, 2019 6.745 6.765 6.702 6.736 142,618 -0.03(-0.43%)
Jun 25, 2019 6.745 6.765 6.643 6.765 320,190 +0.01(+0.22%)
Jun 24, 2019 6.668 6.765 6.658 6.750 166,918 +0.05(+0.80%)
Jun 21, 2019 6.716 6.765 6.663 6.697 258,201 -0.02(-0.29%)
Jun 20, 2019 6.668 6.741 6.665 6.716 223,953 +0.06(+0.87%)
Jun 19, 2019 6.537 6.745 6.505 6.658 290,343 +0.11(+1.63%)
Jun 18, 2019 6.551 6.615 6.474 6.551 259,258 -0.00(-0.07%)
Jun 17, 2019 6.556 6.576 6.527 6.556 193,255 -0.02(-0.37%)
Jun 14, 2019 6.585 6.614 6.527 6.580 251,195 -0.03(-0.44%)
Jun 13, 2019 6.571 6.677 6.571 6.610 531,687 +0.02(+0.36%)
Jun 12, 2019 6.509 6.605 6.509 6.586 234,521 +0.02(+0.37%)
Jun 11, 2019 6.614 6.619 6.536 6.562 231,683 -0.05(-0.80%)
Jun 10, 2019 6.557 6.614 6.552 6.614 305,731 +0.04(+0.66%)
Jun 07, 2019 6.495 6.586 6.495 6.571 347,426 +0.08(+1.18%)
Jun 06, 2019 6.384 6.523 6.384 6.495 244,323 +0.10(+1.57%)
Jun 05, 2019 6.313 6.418 6.313 6.394 175,932 +0.06(+0.98%)
Jun 04, 2019 6.265 6.380 6.246 6.332 203,060 +0.07(+1.15%)
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.