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, 2013 4.754 4.785 4.666 4.695 537,917 -0.10(-2.06%)
May 30, 2013 4.855 4.899 4.783 4.794 552,469 -0.05(-1.13%)
May 29, 2013 5.006 5.012 4.819 4.848 607,409 -0.17(-3.39%)
May 28, 2013 5.138 5.145 4.989 5.018 614,607 -0.13(-2.49%)
May 24, 2013 5.155 5.168 5.084 5.147 283,549 +0.00(+0.00%)
May 23, 2013 5.147 5.166 5.147 5.147 218,707 -0.01(-0.12%)
May 22, 2013 5.187 5.187 5.147 5.153 274,685 -0.01(-0.24%)
May 21, 2013 5.123 5.176 5.117 5.166 252,140 +0.05(+0.99%)
May 20, 2013 5.147 5.189 5.098 5.115 417,835 -0.04(-0.77%)
May 17, 2013 5.136 5.176 5.128 5.155 156,508 +0.02(+0.45%)
May 16, 2013 5.197 5.197 5.119 5.132 268,525 -0.05(-1.05%)
May 15, 2013 5.176 5.222 5.136 5.187 378,810 -0.01(-0.12%)
May 13, 2013 5.205 5.205 5.171 5.193 260,537 -0.02(-0.32%)
May 10, 2013 5.157 5.210 5.155 5.210 268,244 +0.04(+0.73%)
May 09, 2013 5.191 5.193 5.132 5.172 178,425 -0.01(-0.12%)
May 08, 2013 5.168 5.220 5.151 5.178 399,570 +0.03(+0.57%)
May 07, 2013 5.170 5.187 5.119 5.149 277,384 -0.04(-0.81%)
May 06, 2013 5.214 5.216 5.151 5.191 279,917 -0.01(-0.12%)
May 03, 2013 5.161 5.216 5.151 5.197 184,399 +0.05(+0.90%)
May 02, 2013 5.094 5.151 5.090 5.151 318,443 +0.08(+1.53%)
May 01, 2013 5.081 5.096 5.069 5.073 732,451 +0.00(+0.00%)
Apr 30, 2013 5.098 5.105 5.048 5.073 535,884 -0.01(-0.25%)
Apr 29, 2013 5.090 5.138 5.075 5.086 336,418 +0.01(+0.25%)
Apr 26, 2013 5.086 5.084 5.069 5.073 205,892 -0.01(-0.21%)
Apr 25, 2013 5.098 5.170 5.069 5.084 733,399 +0.00(+0.00%)
Apr 24, 2013 5.113 5.130 5.067 5.084 242,043 -0.02(-0.41%)
Apr 23, 2013 5.115 5.161 5.095 5.105 363,200 +0.00(+0.00%)
Apr 22, 2013 5.157 5.201 5.065 5.105 473,737 -0.05(-1.02%)
Apr 19, 2013 5.203 5.218 5.140 5.157 198,114 -0.05(-1.05%)
Apr 18, 2013 5.218 5.218 5.151 5.212 135,171 +0.03(+0.57%)
Apr 17, 2013 5.212 5.218 5.155 5.182 127,783 -0.03(-0.56%)
Apr 16, 2013 5.239 5.239 5.155 5.212 273,519 +0.01(+0.20%)
Apr 15, 2013 5.210 5.215 5.157 5.201 162,220 -0.01(-0.20%)
Apr 12, 2013 5.142 5.220 5.130 5.212 230,108 +0.05(+0.94%)
Apr 11, 2013 5.197 5.208 5.153 5.163 259,823 -0.05(-0.93%)
Apr 10, 2013 5.195 5.245 5.195 5.212 350,409 +0.01(+0.20%)
Apr 09, 2013 5.205 5.210 5.180 5.201 501,281 -0.01(-0.12%)
Apr 08, 2013 5.229 5.235 5.189 5.208 170,994 +0.00(+0.08%)
Apr 05, 2013 5.151 5.218 5.149 5.203 169,980 +0.01(+0.12%)
Apr 04, 2013 5.172 5.210 5.126 5.197 170,575 -0.02(-0.44%)
Apr 03, 2013 5.226 5.231 5.189 5.220 150,776 +0.02(+0.32%)
Apr 02, 2013 5.191 5.208 5.149 5.203 207,673 +0.05(+0.94%)
Apr 01, 2013 5.128 5.199 5.115 5.155 164,948 -0.01(-0.12%)
Mar 28, 2013 5.166 5.252 5.153 5.161 203,964 +0.03(+0.66%)
Mar 27, 2013 5.109 5.177 5.103 5.128 218,374 +0.03(+0.49%)
Mar 26, 2013 5.182 5.210 5.084 5.103 340,231 -0.07(-1.34%)
Mar 25, 2013 5.304 5.304 5.153 5.172 216,498 -0.07(-1.24%)
Mar 22, 2013 5.224 5.287 5.201 5.237 190,897 +0.03(+0.61%)
Mar 21, 2013 5.151 5.231 5.147 5.205 186,003 +0.05(+1.06%)
Mar 20, 2013 5.187 5.222 5.111 5.151 397,308 +0.04(+0.78%)
Mar 19, 2013 5.168 5.260 5.100 5.111 261,356 -0.03(-0.49%)
Mar 18, 2013 5.184 5.233 5.136 5.136 189,535 -0.02(-0.45%)
Mar 15, 2013 5.279 5.307 5.142 5.159 269,634 -0.09(-1.72%)
Mar 14, 2013 5.373 5.384 5.214 5.250 410,652 -0.10(-1.92%)
Mar 13, 2013 5.462 5.509 5.321 5.352 251,921 -0.05(-1.01%)
Mar 12, 2013 5.451 5.502 5.393 5.407 145,202 -0.00(-0.04%)
Mar 11, 2013 5.411 5.451 5.388 5.409 115,878 +0.00(+0.00%)
Mar 08, 2013 5.472 5.491 5.389 5.409 275,885 -0.06(-1.15%)
Mar 07, 2013 5.573 5.575 5.445 5.472 280,512 -0.09(-1.62%)
Mar 06, 2013 5.563 5.563 5.479 5.563 184,237 +0.02(+0.38%)
Mar 05, 2013 5.571 5.571 5.441 5.542 303,376 +0.01(+0.27%)
Mar 04, 2013 5.493 5.548 5.464 5.527 273,995 +0.05(+0.92%)
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.