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 (%)
May 29, 2015 4.354 4.409 4.354 4.391 256,250 +0.05(+1.14%)
May 28, 2015 4.331 4.370 4.292 4.341 255,019 +0.00(+0.06%)
May 27, 2015 4.279 4.339 4.274 4.339 150,139 +0.06(+1.43%)
May 26, 2015 4.336 4.339 4.266 4.277 215,042 -0.04(-0.88%)
May 22, 2015 4.357 4.315 4.315 4.315 425,454 -0.04(-0.96%)
May 21, 2015 4.396 4.430 4.354 4.357 265,890 -0.05(-1.07%)
May 20, 2015 4.451 4.463 4.404 4.404 242,654 -0.06(-1.40%)
May 19, 2015 4.467 4.480 4.461 4.467 99,847 -0.01(-0.23%)
May 18, 2015 4.454 4.482 4.451 4.477 192,915 +0.03(+0.59%)
May 15, 2015 4.451 4.485 4.448 4.451 138,303 -0.02(-0.47%)
May 14, 2015 4.454 4.480 4.378 4.472 189,611 +0.01(+0.29%)
May 13, 2015 4.547 4.558 4.427 4.459 382,894 -0.06(-1.38%)
May 12, 2015 4.449 4.524 4.431 4.521 372,545 +0.04(+0.86%)
May 11, 2015 4.467 4.508 4.428 4.483 251,975 +0.02(+0.52%)
May 08, 2015 4.493 4.493 4.405 4.459 309,137 +0.01(+0.23%)
May 07, 2015 4.439 4.511 4.431 4.449 244,214 +0.02(+0.47%)
May 06, 2015 4.428 4.431 4.397 4.428 309,334 +0.03(+0.65%)
May 05, 2015 4.356 4.400 4.346 4.400 237,050 +0.05(+1.19%)
May 04, 2015 4.366 4.377 4.338 4.348 220,188 -0.02(-0.53%)
May 01, 2015 4.323 4.390 4.317 4.372 323,613 +0.03(+0.71%)
Apr 30, 2015 4.286 4.361 4.271 4.341 407,055 +0.05(+1.20%)
Apr 29, 2015 4.250 4.302 4.232 4.289 198,481 +0.02(+0.42%)
Apr 28, 2015 4.217 4.271 4.212 4.271 194,155 +0.05(+1.16%)
Apr 27, 2015 4.242 4.263 4.217 4.222 229,343 -0.01(-0.24%)
Apr 24, 2015 4.245 4.258 4.224 4.232 149,936 +0.00(+0.02%)
Apr 23, 2015 4.209 4.241 4.206 4.231 314,892 +0.02(+0.53%)
Apr 22, 2015 4.209 4.258 4.199 4.209 292,984 +0.00(+0.06%)
Apr 21, 2015 4.173 4.209 4.162 4.206 182,502 +0.03(+0.74%)
Apr 20, 2015 4.191 4.205 4.165 4.175 178,641 -0.01(-0.31%)
Apr 17, 2015 4.206 4.242 4.178 4.188 173,742 -0.03(-0.73%)
Apr 16, 2015 4.227 4.258 4.183 4.219 298,572 +0.01(+0.25%)
Apr 15, 2015 4.178 4.209 4.168 4.209 205,254 +0.03(+0.80%)
Apr 14, 2015 4.168 4.214 4.168 4.176 192,783 +0.01(+0.25%)
Apr 13, 2015 4.125 4.178 4.125 4.165 220,963 +0.03(+0.80%)
Apr 10, 2015 4.135 4.153 4.120 4.132 355,304 -0.01(-0.12%)
Apr 09, 2015 4.130 4.171 4.117 4.137 344,795 +0.03(+0.75%)
Apr 08, 2015 4.114 4.135 4.094 4.107 304,187 +0.03(+0.75%)
Apr 07, 2015 4.017 4.096 4.017 4.076 297,852 +0.02(+0.44%)
Apr 06, 2015 4.012 4.076 4.012 4.058 243,536 +0.06(+1.40%)
Apr 02, 2015 3.951 4.002 4.002 4.002 333,600 +0.04(+0.90%)
Apr 01, 2015 3.984 3.992 3.964 3.966 319,172 +0.01(+0.13%)
Mar 31, 2015 3.933 3.961 3.923 3.961 326,388 +0.00(+0.06%)
Mar 30, 2015 3.961 3.971 3.931 3.959 268,168 +0.02(+0.52%)
Mar 27, 2015 3.918 3.961 3.915 3.938 205,575 +0.02(+0.52%)
Mar 26, 2015 3.969 3.961 3.918 3.918 172,168 -0.04(-1.10%)
Mar 25, 2015 3.984 4.017 3.959 3.961 267,898 -0.01(-0.13%)
Mar 24, 2015 3.997 4.007 3.961 3.966 503,948 -0.01(-0.26%)
Mar 23, 2015 3.959 3.989 3.931 3.977 237,028 +0.05(+1.23%)
Mar 20, 2015 3.882 3.954 3.882 3.928 270,851 +0.05(+1.39%)
Mar 19, 2015 3.925 3.925 3.854 3.874 187,717 -0.06(-1.49%)
Mar 18, 2015 3.856 3.933 3.805 3.933 396,425 +0.09(+2.39%)
Mar 17, 2015 3.844 3.863 3.803 3.841 226,723 -0.02(-0.59%)
Mar 16, 2015 3.933 3.936 3.854 3.864 203,946 -0.03(-0.72%)
Mar 13, 2015 3.959 3.971 3.882 3.892 241,265 -0.08(-2.06%)
Mar 12, 2015 4.017 4.025 3.946 3.974 216,817 +0.00(+0.06%)
Mar 11, 2015 3.944 3.997 3.918 3.971 347,966 +0.03(+0.70%)
Mar 10, 2015 3.941 3.979 3.928 3.944 364,103 -0.00(-0.06%)
Mar 09, 2015 4.014 4.019 3.944 3.946 275,281 -0.07(-1.82%)
Mar 06, 2015 4.037 4.062 3.987 4.019 346,216 -0.04(-0.93%)
Mar 05, 2015 4.009 4.077 4.007 4.057 316,834 +0.03(+0.82%)
Mar 04, 2015 3.976 4.029 3.966 4.024 197,791 +0.04(+0.95%)
Mar 03, 2015 3.964 3.994 3.961 3.987 283,199 +0.02(+0.57%)
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.