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 )

5.590 -0.030 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2022 3.233 3.240 3.153 3.196 55,254 -0.11(-3.30%)
Jun 29, 2022 3.291 3.305 3.233 3.305 96,320 -0.01(-0.22%)
Jun 28, 2022 3.291 3.370 3.283 3.312 89,017 -0.00(-0.11%)
Jun 27, 2022 3.356 3.373 3.305 3.316 38,816 -0.05(-1.62%)
Jun 24, 2022 3.312 3.407 3.283 3.371 33,903 +0.06(+1.75%)
Jun 23, 2022 3.283 3.327 3.283 3.312 27,052 +0.03(+0.88%)
Jun 22, 2022 3.421 3.421 3.254 3.283 66,861 -0.15(-4.24%)
Jun 21, 2022 3.305 3.450 3.298 3.429 69,720 +0.09(+2.83%)
Jun 17, 2022 3.327 3.390 3.247 3.334 88,004 +0.02(+0.66%)
Jun 16, 2022 3.487 3.487 3.262 3.312 81,314 -0.23(-6.56%)
Jun 15, 2022 3.596 3.637 3.305 3.545 128,587 +0.00(+0.00%)
Jun 14, 2022 3.588 3.636 3.465 3.545 84,812 -0.08(-2.20%)
Jun 13, 2022 3.712 3.739 3.588 3.625 106,273 -0.15(-3.85%)
Jun 10, 2022 3.799 3.835 3.720 3.770 71,208 -0.07(-1.89%)
Jun 09, 2022 3.894 3.894 3.843 3.843 34,075 -0.07(-1.86%)
Jun 08, 2022 3.959 3.959 3.843 3.915 83,662 -0.07(-1.64%)
Jun 07, 2022 3.923 4.053 3.908 3.981 40,586 +0.03(+0.74%)
Jun 06, 2022 4.068 4.097 3.894 3.952 89,245 -0.17(-4.23%)
Jun 03, 2022 4.069 4.155 4.054 4.126 83,308 +0.03(+0.70%)
Jun 02, 2022 3.918 4.097 3.888 4.097 50,902 +0.23(+5.95%)
Jun 01, 2022 3.846 3.932 3.839 3.867 60,119 -0.01(-0.37%)
May 31, 2022 3.918 3.918 3.867 3.882 60,643 -0.05(-1.28%)
May 27, 2022 3.968 3.989 3.895 3.932 73,648 -0.02(-0.55%)
May 26, 2022 3.874 3.982 3.862 3.954 69,203 +0.17(+4.36%)
May 25, 2022 3.774 3.846 3.738 3.788 28,422 -0.02(-0.57%)
May 24, 2022 3.774 3.824 3.774 3.810 36,839 +0.04(+0.95%)
May 23, 2022 3.738 3.795 3.725 3.774 39,477 +0.01(+0.38%)
May 20, 2022 3.788 3.795 3.731 3.759 50,228 +0.01(+0.19%)
May 19, 2022 3.680 3.790 3.680 3.752 34,557 +0.09(+2.35%)
May 18, 2022 3.810 3.810 3.626 3.666 61,303 -0.14(-3.77%)
May 17, 2022 3.774 3.817 3.745 3.810 69,342 +0.09(+2.51%)
May 16, 2022 3.688 3.781 3.659 3.716 65,720 +0.03(+0.78%)
May 13, 2022 3.724 3.752 3.680 3.688 45,607 -0.04(-0.97%)
May 12, 2022 3.666 3.788 3.666 3.724 69,028 +0.02(+0.58%)
May 11, 2022 3.731 3.759 3.644 3.702 58,722 -0.06(-1.53%)
May 10, 2022 3.795 3.939 3.756 3.759 63,050 -0.04(-0.95%)
May 09, 2022 3.918 3.918 3.695 3.795 159,159 -0.14(-3.65%)
May 06, 2022 3.911 3.968 3.911 3.939 23,649 +0.00(+0.00%)
May 05, 2022 3.982 3.982 3.877 3.939 36,737 -0.06(-1.42%)
May 04, 2022 3.911 4.010 3.911 3.996 43,241 +0.09(+2.18%)
May 03, 2022 3.939 3.968 3.847 3.911 129,868 -0.04(-0.90%)
May 02, 2022 4.103 4.145 3.911 3.946 84,006 -0.16(-3.81%)
Apr 29, 2022 4.209 4.209 4.088 4.103 54,907 -0.05(-1.20%)
Apr 28, 2022 4.238 4.245 4.088 4.152 79,226 -0.09(-2.18%)
Apr 27, 2022 4.152 4.266 4.152 4.245 39,463 +0.08(+1.88%)
Apr 26, 2022 4.131 4.216 4.131 4.167 45,651 -0.03(-0.68%)
Apr 25, 2022 4.188 4.207 4.102 4.195 72,159 +0.00(+0.00%)
Apr 22, 2022 4.302 4.330 4.167 4.195 104,905 -0.06(-1.50%)
Apr 21, 2022 4.273 4.295 4.257 4.259 16,672 -0.01(-0.33%)
Apr 20, 2022 4.245 4.380 4.245 4.273 67,969 +0.00(+0.00%)
Apr 19, 2022 4.245 4.366 4.238 4.273 65,858 +0.04(+0.84%)
Apr 18, 2022 4.273 4.380 4.202 4.238 80,756 -0.04(-1.00%)
Apr 14, 2022 4.387 4.387 4.273 4.280 49,385 -0.10(-2.27%)
Apr 13, 2022 4.373 4.401 4.352 4.380 44,831 +0.01(+0.16%)
Apr 12, 2022 4.494 4.494 4.330 4.373 69,513 -0.06(-1.44%)
Apr 11, 2022 4.551 4.583 4.323 4.437 109,424 -0.14(-3.11%)
Apr 08, 2022 4.650 4.657 4.579 4.579 26,663 -0.06(-1.23%)
Apr 07, 2022 4.664 4.699 4.615 4.636 29,584 -0.04(-0.75%)
Apr 06, 2022 4.608 4.671 4.608 4.671 53,274 +0.04(+0.76%)
Apr 05, 2022 4.622 4.692 4.446 4.636 150,298 +0.04(+0.92%)
Apr 04, 2022 4.544 4.622 4.530 4.594 66,551 +0.06(+1.40%)
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.