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, 2023 4.227 4.332 4.155 4.195 95,765 -0.03(-0.76%)
Jan 30, 2023 4.404 4.441 4.187 4.227 109,413 -0.18(-4.17%)
Jan 27, 2023 4.372 4.500 4.361 4.412 94,475 +0.05(+1.10%)
Jan 26, 2023 4.412 4.452 4.356 4.364 104,849 -0.02(-0.37%)
Jan 25, 2023 4.219 4.428 4.178 4.380 121,633 +0.14(+3.21%)
Jan 24, 2023 4.364 4.364 4.179 4.244 62,663 +0.04(+0.95%)
Jan 23, 2023 4.219 4.404 4.163 4.203 161,086 +0.02(+0.38%)
Jan 20, 2023 4.123 4.219 4.067 4.187 85,654 +0.07(+1.75%)
Jan 19, 2023 4.219 4.276 4.059 4.115 149,943 -0.10(-2.44%)
Jan 18, 2023 4.179 4.299 4.147 4.218 184,925 +0.07(+1.71%)
Jan 17, 2023 3.923 4.179 3.911 4.147 127,885 +0.22(+5.71%)
Jan 13, 2023 3.771 3.923 3.715 3.923 115,693 +0.17(+4.48%)
Jan 12, 2023 3.659 3.771 3.655 3.755 92,364 +0.10(+2.85%)
Jan 11, 2023 3.507 3.651 3.487 3.651 73,102 +0.14(+4.11%)
Jan 10, 2023 3.491 3.523 3.491 3.507 73,100 +0.01(+0.23%)
Jan 09, 2023 3.547 3.555 3.483 3.499 116,862 -0.03(-0.91%)
Jan 06, 2023 3.507 3.571 3.483 3.531 75,206 +0.01(+0.23%)
Jan 05, 2023 3.547 3.570 3.483 3.523 45,330 -0.02(-0.67%)
Jan 04, 2023 3.444 3.570 3.420 3.547 95,199 +0.15(+4.42%)
Jan 03, 2023 3.325 3.397 3.306 3.397 102,797 +0.11(+3.37%)
Dec 30, 2022 3.231 3.318 3.231 3.286 94,266 +0.03(+0.97%)
Dec 29, 2022 3.223 3.286 3.223 3.254 110,100 +0.04(+1.23%)
Dec 28, 2022 3.302 3.310 3.175 3.215 93,230 -0.05(-1.45%)
Dec 27, 2022 3.318 3.341 3.262 3.262 115,097 -0.05(-1.43%)
Dec 23, 2022 3.294 3.349 3.270 3.310 54,496 +0.04(+1.21%)
Dec 22, 2022 3.341 3.341 3.246 3.270 81,765 -0.08(-2.36%)
Dec 21, 2022 3.318 3.367 3.310 3.349 134,388 +0.03(+0.95%)
Dec 20, 2022 3.333 3.373 3.294 3.318 81,649 -0.02(-0.47%)
Dec 19, 2022 3.373 3.397 3.333 3.333 43,773 -0.04(-1.17%)
Dec 16, 2022 3.404 3.412 3.333 3.373 86,941 -0.02(-0.70%)
Dec 15, 2022 3.373 3.452 3.373 3.397 90,713 +0.02(+0.70%)
Dec 14, 2022 3.404 3.428 3.349 3.373 97,776 -0.04(-1.16%)
Dec 13, 2022 3.460 3.523 3.381 3.412 127,364 +0.03(+0.93%)
Dec 12, 2022 3.420 3.423 3.373 3.381 54,575 -0.06(-1.83%)
Dec 09, 2022 3.444 3.452 3.397 3.444 81,522 +0.00(+0.00%)
Dec 08, 2022 3.428 3.459 3.421 3.444 58,441 -0.02(-0.45%)
Dec 07, 2022 3.374 3.459 3.374 3.459 41,571 +0.07(+2.07%)
Dec 06, 2022 3.413 3.424 3.350 3.389 85,466 -0.05(-1.58%)
Dec 05, 2022 3.436 3.452 3.389 3.444 159,094 -0.01(-0.23%)
Dec 02, 2022 3.382 3.452 3.350 3.452 111,757 +0.05(+1.61%)
Dec 01, 2022 3.304 3.436 3.304 3.397 149,234 +0.09(+2.83%)
Nov 30, 2022 3.117 3.304 3.117 3.304 215,151 +0.19(+6.27%)
Nov 29, 2022 3.054 3.132 3.054 3.109 82,477 +0.04(+1.27%)
Nov 28, 2022 3.070 3.096 3.048 3.070 49,344 +0.02(+0.51%)
Nov 25, 2022 3.039 3.101 3.031 3.054 17,354 +0.02(+0.77%)
Nov 23, 2022 3.031 3.093 3.031 3.031 94,925 +0.01(+0.26%)
Nov 22, 2022 2.976 3.078 2.976 3.023 96,829 +0.02(+0.52%)
Nov 21, 2022 2.937 3.031 2.930 3.008 155,163 +0.07(+2.39%)
Nov 18, 2022 2.906 3.031 2.867 2.937 171,393 +0.07(+2.45%)
Nov 17, 2022 2.852 2.892 2.797 2.867 92,802 -0.04(-1.34%)
Nov 16, 2022 2.844 2.922 2.844 2.906 98,172 +0.07(+2.47%)
Nov 15, 2022 2.782 2.867 2.782 2.836 100,336 +0.07(+2.54%)
Nov 14, 2022 2.766 2.860 2.766 2.766 156,990 -0.05(-1.66%)
Nov 11, 2022 2.883 2.914 2.758 2.813 127,614 -0.05(-1.90%)
Nov 10, 2022 2.852 2.891 2.782 2.867 120,627 +0.13(+4.84%)
Nov 09, 2022 2.789 2.819 2.688 2.735 79,944 -0.05(-1.68%)
Nov 08, 2022 2.782 2.821 2.766 2.782 70,060 +0.00(+0.00%)
Nov 07, 2022 2.836 2.844 2.719 2.782 148,335 -0.05(-1.92%)
Nov 04, 2022 2.844 2.928 2.836 2.836 108,106 -0.01(-0.27%)
Nov 03, 2022 2.798 2.851 2.775 2.844 102,620 +0.05(+1.92%)
Nov 02, 2022 2.852 2.913 2.790 2.790 146,196 -0.08(-2.67%)
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.