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 (%)
Mar 28, 2024 5.546 5.576 5.194 5.292 425,983 -0.25(-4.59%)
Mar 27, 2024 5.449 5.625 5.448 5.546 414,700 +0.15(+2.72%)
Mar 26, 2024 5.292 5.468 5.292 5.400 266,661 +0.11(+2.03%)
Mar 25, 2024 5.263 5.331 5.263 5.292 118,379 +0.04(+0.74%)
Mar 22, 2024 5.185 5.331 5.185 5.253 195,550 +0.10(+1.90%)
Mar 21, 2024 5.243 5.302 5.126 5.155 219,394 -0.04(-0.75%)
Mar 20, 2024 5.145 5.214 5.136 5.194 254,663 +0.07(+1.34%)
Mar 19, 2024 5.018 5.126 5.018 5.126 107,313 +0.09(+1.75%)
Mar 18, 2024 5.077 5.096 5.008 5.038 128,040 -0.02(-0.39%)
Mar 15, 2024 5.008 5.126 4.969 5.057 263,055 +0.06(+1.17%)
Mar 14, 2024 5.048 5.057 4.969 4.999 300,262 -0.02(-0.39%)
Mar 13, 2024 4.901 5.048 4.842 5.018 197,416 +0.13(+2.60%)
Mar 12, 2024 4.793 4.920 4.789 4.891 112,519 +0.10(+2.04%)
Mar 11, 2024 4.783 4.841 4.774 4.793 102,405 +0.02(+0.41%)
Mar 08, 2024 4.725 4.842 4.715 4.774 152,392 +0.09(+1.88%)
Mar 07, 2024 4.908 4.947 4.686 4.686 201,116 -0.19(-3.96%)
Mar 06, 2024 4.840 4.939 4.831 4.879 347,965 +0.08(+1.61%)
Mar 05, 2024 4.773 4.840 4.744 4.802 140,475 +0.03(+0.61%)
Mar 04, 2024 4.657 4.782 4.657 4.773 150,146 +0.13(+2.70%)
Mar 01, 2024 4.637 4.695 4.599 4.647 160,719 +0.00(+0.00%)
Feb 29, 2024 4.541 4.715 4.512 4.647 247,815 +0.11(+2.34%)
Feb 28, 2024 4.492 4.550 4.452 4.541 153,176 +0.07(+1.51%)
Feb 27, 2024 4.483 4.502 4.415 4.473 101,123 +0.02(+0.43%)
Feb 26, 2024 4.492 4.502 4.444 4.454 117,831 -0.03(-0.65%)
Feb 23, 2024 4.444 4.483 4.405 4.483 77,931 +0.07(+1.53%)
Feb 22, 2024 4.463 4.483 4.415 4.415 105,374 -0.03(-0.65%)
Feb 21, 2024 4.357 4.444 4.329 4.444 169,263 +0.10(+2.22%)
Feb 20, 2024 4.270 4.357 4.270 4.348 102,071 +0.05(+1.12%)
Feb 16, 2024 4.367 4.367 4.290 4.299 88,995 -0.07(-1.55%)
Feb 15, 2024 4.319 4.367 4.280 4.367 123,942 +0.05(+1.12%)
Feb 14, 2024 4.270 4.322 4.270 4.319 120,246 +0.04(+0.90%)
Feb 13, 2024 4.280 4.290 4.232 4.280 175,886 -0.01(-0.23%)
Feb 12, 2024 4.463 4.471 4.290 4.290 247,358 -0.15(-3.48%)
Feb 09, 2024 4.492 4.531 4.415 4.444 252,585 -0.06(-1.29%)
Feb 08, 2024 4.388 4.540 4.321 4.502 623,661 +0.15(+3.51%)
Feb 07, 2024 4.321 4.359 4.316 4.349 103,894 +0.02(+0.44%)
Feb 06, 2024 4.197 4.340 4.187 4.330 193,103 +0.16(+3.89%)
Feb 05, 2024 4.140 4.197 4.140 4.168 112,559 -0.01(-0.23%)
Feb 02, 2024 4.225 4.225 4.149 4.178 173,435 -0.05(-1.13%)
Feb 01, 2024 4.245 4.245 4.197 4.225 128,863 +0.04(+0.91%)
Jan 31, 2024 4.216 4.245 4.178 4.187 182,120 -0.01(-0.23%)
Jan 30, 2024 4.225 4.235 4.178 4.197 161,257 -0.01(-0.23%)
Jan 29, 2024 4.187 4.225 4.187 4.206 138,932 +0.03(+0.68%)
Jan 26, 2024 4.187 4.222 4.159 4.178 114,143 -0.02(-0.45%)
Jan 25, 2024 4.216 4.225 4.187 4.197 148,970 +0.02(+0.46%)
Jan 24, 2024 4.206 4.245 4.178 4.178 161,251 -0.01(-0.23%)
Jan 23, 2024 4.225 4.264 4.178 4.187 176,412 -0.10(-2.23%)
Jan 22, 2024 4.197 4.283 4.190 4.283 125,876 +0.10(+2.28%)
Jan 19, 2024 4.273 4.273 4.111 4.187 198,569 -0.07(-1.57%)
Jan 18, 2024 4.245 4.273 4.207 4.254 86,250 +0.01(+0.22%)
Jan 17, 2024 4.273 4.273 4.225 4.245 84,589 -0.03(-0.67%)
Jan 16, 2024 4.264 4.311 4.245 4.273 114,448 -0.02(-0.44%)
Jan 12, 2024 4.302 4.330 4.216 4.292 118,267 -0.01(-0.22%)
Jan 11, 2024 4.264 4.302 4.245 4.302 100,014 +0.03(+0.67%)
Jan 10, 2024 4.254 4.301 4.254 4.273 178,341 +0.04(+0.89%)
Jan 09, 2024 4.245 4.268 4.207 4.236 152,592 +0.02(+0.45%)
Jan 08, 2024 4.170 4.235 4.170 4.217 133,354 +0.06(+1.36%)
Jan 05, 2024 4.141 4.179 4.132 4.160 93,640 +0.03(+0.68%)
Jan 04, 2024 4.066 4.132 4.057 4.132 163,204 +0.08(+2.09%)
Jan 03, 2024 4.085 4.085 3.991 4.047 119,634 -0.02(-0.46%)
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.