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 31, 2019 6.267 6.306 6.215 6.248 215,750 -0.07(-1.06%)
May 30, 2019 6.416 6.416 6.301 6.315 193,168 -0.08(-1.27%)
May 29, 2019 6.373 6.411 6.330 6.397 163,755 -0.03(-0.52%)
May 28, 2019 6.397 6.430 6.373 6.430 179,987 +0.04(+0.67%)
May 24, 2019 6.339 6.397 6.339 6.387 69,549 +0.08(+1.29%)
May 23, 2019 6.358 6.382 6.267 6.306 197,682 -0.11(-1.79%)
May 22, 2019 6.373 6.435 6.373 6.421 88,862 +0.01(+0.22%)
May 21, 2019 6.349 6.488 6.330 6.406 212,878 +0.09(+1.38%)
May 20, 2019 6.378 6.398 6.306 6.319 315,328 -0.10(-1.58%)
May 17, 2019 6.425 6.449 6.401 6.421 146,200 -0.02(-0.37%)
May 16, 2019 6.459 6.531 6.421 6.445 197,552 -0.01(-0.22%)
May 15, 2019 6.383 6.483 6.379 6.459 390,347 +0.05(+0.74%)
May 14, 2019 6.336 6.426 6.336 6.412 181,191 +0.09(+1.42%)
May 13, 2019 6.327 6.355 6.270 6.322 288,290 -0.07(-1.11%)
May 10, 2019 6.312 6.397 6.312 6.393 163,390 +0.09(+1.35%)
May 09, 2019 6.289 6.312 6.223 6.308 201,636 -0.01(-0.22%)
May 08, 2019 6.270 6.327 6.270 6.322 95,145 +0.05(+0.83%)
May 07, 2019 6.298 6.325 6.260 6.270 222,553 -0.03(-0.45%)
May 06, 2019 6.242 6.331 6.226 6.298 234,191 -0.01(-0.15%)
May 03, 2019 6.355 6.360 6.303 6.308 307,097 -0.04(-0.67%)
May 02, 2019 6.346 6.364 6.289 6.350 267,906 -0.01(-0.22%)
May 01, 2019 6.298 6.383 6.298 6.364 224,606 +0.08(+1.20%)
Apr 30, 2019 6.298 6.298 6.260 6.289 210,798 -0.01(-0.15%)
Apr 29, 2019 6.298 6.308 6.260 6.298 213,605 +0.03(+0.45%)
Apr 26, 2019 6.317 6.333 6.260 6.270 194,501 -0.04(-0.60%)
Apr 25, 2019 6.123 6.319 6.097 6.308 803,479 +0.29(+4.79%)
Apr 24, 2019 6.043 6.133 5.986 6.020 318,678 +0.00(+0.00%)
Apr 23, 2019 5.944 6.083 5.916 6.020 291,187 +0.08(+1.27%)
Apr 22, 2019 6.114 6.119 5.916 5.944 752,307 -0.17(-2.71%)
Apr 18, 2019 6.109 6.142 6.095 6.109 331,436 +0.01(+0.23%)
Apr 17, 2019 6.237 6.237 6.095 6.095 531,559 -0.16(-2.49%)
Apr 16, 2019 6.308 6.331 6.199 6.251 322,712 -0.03(-0.53%)
Apr 15, 2019 6.468 6.473 6.284 6.284 475,014 -0.20(-3.06%)
Apr 12, 2019 6.497 6.497 6.468 6.483 224,767 +0.00(+0.00%)
Apr 11, 2019 6.416 6.511 6.397 6.483 261,930 +0.04(+0.59%)
Apr 10, 2019 6.412 6.491 6.356 6.445 472,737 +0.04(+0.66%)
Apr 09, 2019 6.459 6.501 6.337 6.403 409,128 -0.06(-0.87%)
Apr 08, 2019 6.384 6.505 6.361 6.459 485,059 +0.07(+1.17%)
Apr 05, 2019 6.342 6.407 6.324 6.384 301,714 +0.07(+1.03%)
Apr 04, 2019 6.268 6.342 6.268 6.319 416,158 +0.05(+0.82%)
Apr 03, 2019 6.235 6.309 6.221 6.268 377,053 +0.04(+0.67%)
Apr 02, 2019 6.170 6.230 6.170 6.226 168,908 +0.06(+0.91%)
Apr 01, 2019 6.095 6.179 6.095 6.170 209,761 +0.09(+1.46%)
Mar 29, 2019 6.128 6.146 6.081 6.081 167,476 -0.04(-0.61%)
Mar 28, 2019 6.142 6.143 6.104 6.118 184,474 -0.02(-0.30%)
Mar 27, 2019 6.146 6.156 6.109 6.137 134,819 -0.00(-0.08%)
Mar 26, 2019 6.128 6.142 6.080 6.142 139,185 +0.08(+1.39%)
Mar 25, 2019 6.062 6.086 6.020 6.058 129,323 -0.00(-0.08%)
Mar 22, 2019 6.156 6.177 6.058 6.062 332,379 -0.09(-1.52%)
Mar 21, 2019 6.095 6.179 6.095 6.156 191,519 +0.07(+1.15%)
Mar 20, 2019 6.095 6.128 6.062 6.086 232,918 +0.01(+0.23%)
Mar 19, 2019 6.081 6.090 6.044 6.072 98,620 +0.03(+0.46%)
Mar 18, 2019 6.137 6.156 6.044 6.044 207,801 -0.09(-1.41%)
Mar 15, 2019 6.179 6.202 6.123 6.130 233,737 -0.00(-0.04%)
Mar 14, 2019 6.169 6.192 6.128 6.132 262,378 -0.02(-0.37%)
Mar 13, 2019 6.165 6.174 6.123 6.155 311,261 +0.00(+0.00%)
Mar 12, 2019 6.160 6.174 6.137 6.155 234,817 +0.06(+0.90%)
Mar 11, 2019 6.050 6.128 6.050 6.100 283,481 +0.11(+1.84%)
Mar 08, 2019 5.888 5.990 5.852 5.990 316,713 +0.02(+0.31%)
Mar 07, 2019 6.072 6.072 5.944 5.971 464,966 -0.14(-2.33%)
Mar 06, 2019 6.229 6.266 6.100 6.114 417,326 -0.12(-1.99%)
Mar 05, 2019 6.234 6.266 6.233 6.238 226,001 -0.01(-0.22%)
Mar 04, 2019 6.257 6.280 6.234 6.252 184,402 +0.00(+0.00%)
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.