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 (%)
Dec 30, 2022 3.230 3.316 3.230 3.285 94,297 +0.03(+0.97%)
Dec 29, 2022 3.222 3.285 3.222 3.253 110,136 +0.04(+1.23%)
Dec 28, 2022 3.301 3.309 3.174 3.214 93,261 -0.05(-1.45%)
Dec 27, 2022 3.316 3.340 3.261 3.261 115,134 -0.05(-1.43%)
Dec 23, 2022 3.293 3.348 3.269 3.309 54,514 +0.04(+1.21%)
Dec 22, 2022 3.340 3.340 3.245 3.269 81,792 -0.08(-2.36%)
Dec 21, 2022 3.316 3.366 3.309 3.348 134,432 +0.03(+0.95%)
Dec 20, 2022 3.332 3.372 3.293 3.316 81,676 -0.02(-0.47%)
Dec 19, 2022 3.372 3.395 3.332 3.332 43,787 -0.04(-1.17%)
Dec 16, 2022 3.403 3.411 3.332 3.372 86,969 -0.02(-0.70%)
Dec 15, 2022 3.372 3.451 3.372 3.395 90,743 +0.02(+0.70%)
Dec 14, 2022 3.403 3.427 3.348 3.372 97,808 -0.04(-1.16%)
Dec 13, 2022 3.459 3.522 3.380 3.411 127,406 +0.03(+0.93%)
Dec 12, 2022 3.419 3.421 3.372 3.380 54,593 -0.06(-1.83%)
Dec 09, 2022 3.443 3.451 3.396 3.443 81,549 +0.00(+0.00%)
Dec 08, 2022 3.427 3.458 3.419 3.443 58,461 -0.02(-0.45%)
Dec 07, 2022 3.373 3.458 3.373 3.458 41,584 +0.07(+2.07%)
Dec 06, 2022 3.412 3.423 3.349 3.388 85,494 -0.05(-1.58%)
Dec 05, 2022 3.435 3.451 3.388 3.443 159,146 -0.01(-0.23%)
Dec 02, 2022 3.380 3.451 3.349 3.451 111,794 +0.05(+1.61%)
Dec 01, 2022 3.303 3.435 3.303 3.396 149,283 +0.09(+2.83%)
Nov 30, 2022 3.116 3.303 3.116 3.303 215,222 +0.19(+6.27%)
Nov 29, 2022 3.053 3.131 3.053 3.108 82,504 +0.04(+1.27%)
Nov 28, 2022 3.069 3.095 3.047 3.069 49,361 +0.02(+0.51%)
Nov 25, 2022 3.038 3.100 3.030 3.053 17,360 +0.02(+0.77%)
Nov 23, 2022 3.030 3.092 3.030 3.030 94,956 +0.01(+0.26%)
Nov 22, 2022 2.975 3.077 2.975 3.022 96,860 +0.02(+0.52%)
Nov 21, 2022 2.937 3.030 2.929 3.007 155,213 +0.07(+2.39%)
Nov 18, 2022 2.905 3.030 2.866 2.937 171,449 +0.07(+2.45%)
Nov 17, 2022 2.851 2.891 2.796 2.866 92,833 -0.04(-1.34%)
Nov 16, 2022 2.843 2.921 2.843 2.905 98,204 +0.07(+2.47%)
Nov 15, 2022 2.781 2.866 2.781 2.835 100,369 +0.07(+2.54%)
Nov 14, 2022 2.765 2.859 2.765 2.765 157,042 -0.05(-1.66%)
Nov 11, 2022 2.882 2.913 2.757 2.812 127,656 -0.05(-1.90%)
Nov 10, 2022 2.851 2.890 2.781 2.866 120,667 +0.13(+4.84%)
Nov 09, 2022 2.788 2.818 2.687 2.734 79,970 -0.05(-1.68%)
Nov 08, 2022 2.781 2.820 2.765 2.781 70,083 +0.00(+0.00%)
Nov 07, 2022 2.835 2.843 2.718 2.781 148,383 -0.05(-1.92%)
Nov 04, 2022 2.843 2.927 2.835 2.835 108,141 -0.01(-0.27%)
Nov 03, 2022 2.797 2.850 2.774 2.843 102,654 +0.05(+1.92%)
Nov 02, 2022 2.851 2.912 2.789 2.789 146,244 -0.08(-2.67%)
Nov 01, 2022 2.805 2.881 2.766 2.866 86,827 +0.11(+3.89%)
Oct 31, 2022 2.743 2.759 2.705 2.759 75,335 +0.02(+0.56%)
Oct 28, 2022 2.720 2.774 2.713 2.743 99,557 +0.02(+0.85%)
Oct 27, 2022 2.766 2.778 2.720 2.720 76,469 -0.04(-1.39%)
Oct 26, 2022 2.743 2.799 2.713 2.759 64,934 +0.02(+0.84%)
Oct 25, 2022 2.743 2.792 2.697 2.736 33,880 +0.02(+0.56%)
Oct 24, 2022 2.690 2.774 2.690 2.720 78,396 +0.02(+0.57%)
Oct 21, 2022 2.713 2.728 2.659 2.705 46,736 +0.03(+1.15%)
Oct 20, 2022 2.705 2.705 2.644 2.674 77,508 -0.02(-0.85%)
Oct 19, 2022 2.789 2.789 2.697 2.697 41,202 -0.11(-3.83%)
Oct 18, 2022 2.797 2.866 2.743 2.805 41,795 +0.05(+1.95%)
Oct 17, 2022 2.697 2.759 2.697 2.751 85,415 +0.06(+2.28%)
Oct 14, 2022 2.697 2.720 2.636 2.690 77,495 +0.00(+0.00%)
Oct 13, 2022 2.636 2.713 2.605 2.690 70,947 -0.02(-0.57%)
Oct 12, 2022 2.697 2.727 2.682 2.705 61,433 +0.01(+0.28%)
Oct 11, 2022 2.720 2.766 2.682 2.697 44,498 -0.05(-1.93%)
Oct 10, 2022 2.950 2.950 2.690 2.750 201,852 -0.20(-6.77%)
Oct 07, 2022 2.920 2.996 2.904 2.950 56,474 -0.08(-2.53%)
Oct 06, 2022 2.959 3.065 2.956 3.027 183,218 +0.06(+2.04%)
Oct 05, 2022 2.951 3.027 2.936 2.966 20,399 -0.02(-0.51%)
Oct 04, 2022 2.906 3.072 2.906 2.982 90,381 +0.11(+3.95%)
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.