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 )

5.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2013 5.407 5.440 5.306 5.357 352,559 -0.06(-1.07%)
Jan 30, 2013 5.442 5.489 5.365 5.415 231,370 +0.02(+0.35%)
Jan 29, 2013 5.405 5.468 5.376 5.396 277,217 +0.00(+0.08%)
Jan 28, 2013 5.449 5.449 5.358 5.392 321,531 -0.07(-1.21%)
Jan 25, 2013 5.482 5.522 5.409 5.458 305,975 -0.01(-0.10%)
Jan 24, 2013 5.463 5.470 5.428 5.463 195,522 +0.03(+0.50%)
Jan 23, 2013 5.430 5.491 5.396 5.436 393,333 +0.01(+0.12%)
Jan 22, 2013 5.392 5.449 5.359 5.430 289,533 +0.07(+1.25%)
Jan 18, 2013 5.432 5.432 5.340 5.363 276,703 -0.07(-1.35%)
Jan 17, 2013 5.361 5.459 5.335 5.436 260,242 +0.09(+1.77%)
Jan 16, 2013 5.382 5.382 5.327 5.342 170,133 -0.06(-1.17%)
Jan 15, 2013 5.346 5.430 5.306 5.405 464,226 +0.08(+1.42%)
Jan 14, 2013 5.371 5.375 5.312 5.329 133,528 -0.03(-0.51%)
Jan 11, 2013 5.358 5.386 5.316 5.356 156,604 +0.00(+0.00%)
Jan 10, 2013 5.295 5.392 5.295 5.356 489,933 +0.05(+0.99%)
Jan 09, 2013 5.297 5.304 5.253 5.304 139,358 -0.00(-0.04%)
Jan 08, 2013 5.274 5.306 5.260 5.306 262,693 +0.03(+0.64%)
Jan 07, 2013 5.268 5.274 5.253 5.272 197,011 +0.00(+0.04%)
Jan 04, 2013 5.234 5.272 5.234 5.270 250,729 +0.04(+0.72%)
Jan 03, 2013 5.260 5.270 5.199 5.232 309,958 -0.03(-0.52%)
Jan 02, 2013 5.260 5.270 5.203 5.260 270,264 +0.06(+1.09%)
Dec 31, 2012 5.195 5.245 5.157 5.203 93,411 -0.00(-0.04%)
Dec 28, 2012 5.230 5.243 5.189 5.205 87,305 -0.05(-0.88%)
Dec 27, 2012 5.245 5.260 5.222 5.251 177,928 -0.00(-0.04%)
Dec 26, 2012 5.232 5.253 5.216 5.253 73,681 +0.00(+0.08%)
Dec 24, 2012 5.192 5.249 5.176 5.249 95,139 +0.07(+1.30%)
Dec 21, 2012 5.113 5.195 5.110 5.182 148,875 +0.06(+1.23%)
Dec 20, 2012 5.148 5.178 5.117 5.119 194,427 -0.01(-0.12%)
Dec 19, 2012 5.083 5.178 5.052 5.125 309,758 +0.03(+0.54%)
Dec 18, 2012 5.138 5.184 5.035 5.098 508,550 -0.02(-0.41%)
Dec 17, 2012 5.180 5.190 5.117 5.119 96,937 -0.05(-0.90%)
Dec 14, 2012 5.243 5.243 5.144 5.165 157,694 -0.05(-1.01%)
Dec 13, 2012 5.247 5.249 5.218 5.218 149,285 -0.05(-0.88%)
Dec 12, 2012 5.247 5.270 5.243 5.264 538,288 +0.02(+0.40%)
Dec 11, 2012 5.232 5.247 5.222 5.243 137,473 +0.01(+0.20%)
Dec 10, 2012 5.237 5.249 5.192 5.232 287,149 -0.01(-0.12%)
Dec 07, 2012 5.239 5.249 5.226 5.239 173,089 -0.01(-0.20%)
Dec 06, 2012 5.241 5.249 5.222 5.249 108,530 +0.01(+0.16%)
Dec 05, 2012 5.224 5.241 5.213 5.241 178,680 +0.02(+0.36%)
Dec 04, 2012 5.220 5.222 5.125 5.222 262,769 +0.03(+0.61%)
Nov 30, 2012 5.190 5.216 5.150 5.190 183,410 +0.02(+0.37%)
Nov 29, 2012 5.205 5.237 5.161 5.171 231,089 -0.04(-0.77%)
Nov 28, 2012 5.218 5.234 5.123 5.211 326,162 -0.01(-0.20%)
Nov 27, 2012 5.186 5.228 5.186 5.222 202,413 +0.03(+0.57%)
Nov 26, 2012 5.207 5.217 5.152 5.192 160,834 -0.04(-0.80%)
Nov 23, 2012 5.241 5.243 5.169 5.234 142,908 +0.01(+0.28%)
Nov 21, 2012 5.211 5.243 5.174 5.220 225,464 +0.01(+0.16%)
Nov 20, 2012 5.209 5.228 5.140 5.211 322,550 -0.03(-0.52%)
Nov 19, 2012 5.043 5.243 5.037 5.239 403,008 +0.21(+4.18%)
Nov 16, 2012 5.033 5.033 4.711 5.029 132,686 +0.02(+0.42%)
Nov 15, 2012 5.098 5.127 4.730 5.008 321,451 -0.09(-1.85%)
Nov 14, 2012 5.201 5.207 5.075 5.102 168,130 -0.07(-1.34%)
Nov 13, 2012 5.180 5.220 5.118 5.171 146,206 -0.05(-0.97%)
Nov 12, 2012 5.232 5.232 5.148 5.222 180,960 -0.01(-0.12%)
Nov 09, 2012 5.197 5.243 5.182 5.228 161,686 +0.02(+0.40%)
Nov 08, 2012 5.182 5.213 5.169 5.207 255,079 +0.03(+0.49%)
Nov 07, 2012 5.161 5.182 5.136 5.182 190,097 +0.00(+0.00%)
Nov 06, 2012 5.157 5.192 5.122 5.182 241,849 -0.02(-0.44%)
Nov 05, 2012 5.188 5.205 5.129 5.205 177,814 -0.00(-0.08%)
Nov 02, 2012 5.180 5.209 5.127 5.209 201,984 +0.02(+0.36%)
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.