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 (%)
Feb 27, 2015 3.923 3.966 3.916 3.961 367,180 +0.03(+0.71%)
Feb 26, 2015 3.923 3.939 3.913 3.934 252,681 +0.01(+0.13%)
Feb 25, 2015 3.901 3.928 3.901 3.928 300,698 +0.03(+0.65%)
Feb 24, 2015 3.883 3.906 3.883 3.903 290,483 +0.01(+0.13%)
Feb 23, 2015 3.896 3.898 3.885 3.898 254,336 -0.01(-0.13%)
Feb 20, 2015 3.883 3.911 3.870 3.903 240,624 +0.04(+1.05%)
Feb 19, 2015 3.878 3.903 3.860 3.863 220,265 -0.02(-0.52%)
Feb 18, 2015 3.883 3.886 3.868 3.883 250,617 -0.01(-0.13%)
Feb 17, 2015 3.913 3.916 3.843 3.888 321,405 -0.02(-0.39%)
Feb 13, 2015 3.891 3.903 3.903 3.903 191,704 +0.01(+0.19%)
Feb 12, 2015 3.931 3.934 3.883 3.896 182,903 -0.04(-0.90%)
Feb 11, 2015 3.903 3.931 3.901 3.931 225,398 +0.03(+0.65%)
Feb 10, 2015 3.898 3.916 3.876 3.906 290,501 +0.01(+0.32%)
Feb 09, 2015 3.876 3.903 3.848 3.893 298,354 +0.02(+0.52%)
Feb 06, 2015 3.866 3.891 3.856 3.873 218,464 -0.01(-0.32%)
Feb 05, 2015 3.931 3.931 3.856 3.886 231,222 -0.03(-0.76%)
Feb 04, 2015 3.911 3.933 3.894 3.916 165,377 -0.00(-0.06%)
Feb 03, 2015 3.821 3.921 3.813 3.918 372,698 +0.11(+2.88%)
Feb 02, 2015 3.768 3.808 3.768 3.808 398,519 -0.00(-0.07%)
Jan 30, 2015 3.818 3.821 3.793 3.811 323,057 -0.01(-0.26%)
Jan 29, 2015 3.803 3.838 3.803 3.821 164,980 +0.01(+0.20%)
Jan 28, 2015 3.853 3.853 3.796 3.813 295,285 -0.02(-0.59%)
Jan 27, 2015 3.803 3.836 3.794 3.836 186,998 +0.01(+0.39%)
Jan 26, 2015 3.853 3.853 3.818 3.821 235,261 -0.04(-1.10%)
Jan 23, 2015 3.853 3.866 3.844 3.863 169,736 +0.01(+0.26%)
Jan 22, 2015 3.811 3.861 3.798 3.853 585,790 +0.04(+1.18%)
Jan 21, 2015 3.764 3.808 3.764 3.808 405,062 +0.05(+1.26%)
Jan 20, 2015 3.808 3.808 3.756 3.761 441,738 -0.05(-1.44%)
Jan 16, 2015 3.729 3.823 3.729 3.816 376,657 +0.06(+1.59%)
Jan 15, 2015 3.818 3.826 3.756 3.756 554,733 -0.04(-1.05%)
Jan 14, 2015 3.786 3.806 3.783 3.796 367,021 -0.01(-0.26%)
Jan 13, 2015 3.803 3.845 3.791 3.806 578,369 +0.02(+0.59%)
Jan 12, 2015 3.803 3.803 3.766 3.784 250,112 -0.02(-0.58%)
Jan 09, 2015 3.831 3.845 3.794 3.806 516,648 -0.06(-1.47%)
Jan 08, 2015 3.823 3.863 3.806 3.863 278,743 +0.08(+2.02%)
Jan 07, 2015 3.754 3.794 3.747 3.786 342,029 +0.06(+1.66%)
Jan 06, 2015 3.747 3.764 3.724 3.725 413,922 -0.02(-0.59%)
Jan 05, 2015 3.816 3.828 3.739 3.747 517,645 -0.08(-2.06%)
Jan 02, 2015 3.821 3.833 3.803 3.826 214,698 -0.00(-0.06%)
Dec 31, 2014 3.794 3.828 3.828 3.828 739,082 +0.05(+1.37%)
Dec 30, 2014 3.786 3.823 3.749 3.776 767,279 -0.01(-0.33%)
Dec 29, 2014 3.855 3.880 3.789 3.789 581,693 -0.07(-1.73%)
Dec 26, 2014 3.897 3.964 3.833 3.855 617,427 -0.03(-0.82%)
Dec 24, 2014 3.833 3.887 3.887 3.887 750,433 +0.05(+1.35%)
Dec 23, 2014 3.868 3.907 3.821 3.836 541,281 -0.03(-0.77%)
Dec 22, 2014 3.907 3.951 3.828 3.865 677,924 +0.01(+0.32%)
Dec 19, 2014 3.774 3.885 3.769 3.853 751,415 +0.13(+3.44%)
Dec 18, 2014 3.725 3.799 3.710 3.725 962,667 +0.06(+1.55%)
Dec 17, 2014 3.562 3.697 3.520 3.668 760,626 +0.12(+3.48%)
Dec 16, 2014 3.633 3.633 3.438 3.544 1,882,340 -0.15(-4.07%)
Dec 15, 2014 3.907 3.907 3.660 3.695 1,822,950 -0.20(-5.19%)
Dec 12, 2014 3.981 3.991 3.850 3.897 1,270,941 -0.13(-3.13%)
Dec 11, 2014 3.993 4.028 3.991 4.023 721,685 +0.03(+0.68%)
Dec 10, 2014 4.067 4.075 3.976 3.996 1,168,706 -0.07(-1.82%)
Dec 09, 2014 4.058 4.099 4.045 4.070 534,381 +0.00(+0.06%)
Dec 08, 2014 4.119 4.151 4.048 4.067 732,177 -0.05(-1.14%)
Dec 05, 2014 4.139 4.176 4.085 4.114 657,065 -0.05(-1.30%)
Dec 04, 2014 4.191 4.220 4.146 4.169 535,994 -0.02(-0.41%)
Dec 03, 2014 4.171 4.237 4.149 4.186 781,321 +0.01(+0.35%)
Dec 02, 2014 4.252 4.281 4.149 4.171 1,748,922 -0.08(-1.84%)
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.