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 )

5.210 -0.020 (-0.38%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 27, 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 (%)
Oct 31, 2017 6.121 6.151 6.121 6.147 168,306 +0.03(+0.42%)
Oct 30, 2017 6.085 6.140 6.085 6.121 124,835 +0.02(+0.30%)
Oct 27, 2017 6.066 6.103 6.037 6.103 218,034 +0.03(+0.55%)
Oct 26, 2017 6.107 6.130 6.066 6.070 148,864 -0.05(-0.84%)
Oct 25, 2017 6.154 6.154 6.081 6.121 254,648 -0.03(-0.54%)
Oct 24, 2017 6.151 6.176 6.136 6.154 118,043 +0.01(+0.18%)
Oct 23, 2017 6.176 6.191 6.140 6.143 151,619 -0.03(-0.54%)
Oct 20, 2017 6.154 6.187 6.139 6.176 253,979 +0.02(+0.36%)
Oct 19, 2017 6.158 6.173 6.147 6.154 181,730 -0.03(-0.42%)
Oct 18, 2017 6.195 6.211 6.162 6.180 267,813 -0.02(-0.36%)
Oct 17, 2017 6.165 6.213 6.165 6.202 163,824 +0.03(+0.54%)
Oct 16, 2017 6.202 6.213 6.165 6.169 210,053 -0.03(-0.53%)
Oct 13, 2017 6.257 6.257 6.200 6.202 288,417 -0.05(-0.82%)
Oct 12, 2017 6.265 6.279 6.239 6.254 391,515 -0.01(-0.17%)
Oct 11, 2017 6.265 6.286 6.246 6.265 178,749 +0.01(+0.12%)
Oct 10, 2017 6.265 6.279 6.221 6.257 289,776 +0.04(+0.58%)
Oct 09, 2017 6.228 6.228 6.163 6.221 312,616 +0.03(+0.47%)
Oct 06, 2017 6.188 6.217 6.184 6.192 137,096 -0.00(-0.06%)
Oct 05, 2017 6.232 6.265 6.195 6.195 226,680 -0.03(-0.47%)
Oct 04, 2017 6.225 6.248 6.195 6.225 214,692 +0.00(+0.00%)
Oct 03, 2017 6.184 6.243 6.184 6.225 186,374 +0.04(+0.65%)
Oct 02, 2017 6.141 6.184 6.141 6.184 275,600 +0.04(+0.71%)
Sep 29, 2017 6.134 6.163 6.114 6.141 170,481 +0.05(+0.78%)
Sep 28, 2017 6.083 6.108 6.043 6.094 180,635 +0.03(+0.42%)
Sep 27, 2017 6.130 6.152 6.025 6.068 319,166 -0.08(-1.24%)
Sep 26, 2017 6.137 6.190 6.130 6.144 210,041 +0.01(+0.24%)
Sep 25, 2017 6.126 6.203 6.079 6.130 423,093 +0.00(+0.06%)
Sep 22, 2017 6.086 6.141 6.086 6.126 111,574 +0.04(+0.60%)
Sep 21, 2017 6.141 6.141 6.072 6.090 326,401 -0.05(-0.89%)
Sep 20, 2017 6.221 6.221 6.123 6.144 296,442 -0.07(-1.17%)
Sep 19, 2017 6.221 6.250 6.206 6.217 98,957 +0.00(+0.00%)
Sep 18, 2017 6.235 6.246 6.203 6.217 160,230 -0.01(-0.11%)
Sep 15, 2017 6.203 6.253 6.188 6.224 165,961 +0.00(+0.05%)
Sep 14, 2017 6.210 6.232 6.194 6.221 252,371 +0.04(+0.70%)
Sep 13, 2017 6.142 6.192 6.142 6.178 108,706 +0.01(+0.12%)
Sep 12, 2017 6.149 6.174 6.139 6.170 87,112 +0.01(+0.23%)
Sep 11, 2017 6.116 6.156 6.102 6.156 247,321 +0.04(+0.65%)
Sep 08, 2017 6.088 6.116 6.070 6.116 169,603 +0.01(+0.24%)
Sep 07, 2017 6.088 6.116 6.070 6.102 184,750 -0.00(-0.06%)
Sep 06, 2017 6.084 6.113 6.073 6.106 186,461 +0.02(+0.36%)
Sep 05, 2017 6.034 6.098 6.023 6.084 339,865 +0.04(+0.72%)
Sep 01, 2017 6.055 6.059 6.030 6.041 140,923 +0.00(+0.00%)
Aug 31, 2017 6.005 6.047 5.987 6.041 257,321 +0.02(+0.36%)
Aug 30, 2017 6.012 6.019 5.976 6.019 81,623 +0.01(+0.18%)
Aug 29, 2017 5.954 6.008 5.954 6.008 213,280 +0.04(+0.66%)
Aug 28, 2017 5.947 5.969 5.947 5.969 102,990 +0.03(+0.48%)
Aug 25, 2017 5.936 5.969 5.922 5.940 131,889 +0.03(+0.49%)
Aug 24, 2017 5.908 5.915 5.897 5.911 62,374 +0.01(+0.12%)
Aug 23, 2017 5.890 5.904 5.857 5.904 135,987 +0.01(+0.12%)
Aug 22, 2017 5.918 5.936 5.839 5.897 325,431 +0.00(+0.06%)
Aug 21, 2017 5.929 5.947 5.890 5.893 154,900 -0.05(-0.91%)
Aug 18, 2017 5.929 5.954 5.893 5.947 172,900 +0.03(+0.55%)
Aug 17, 2017 5.954 5.981 5.868 5.915 260,546 -0.05(-0.79%)
Aug 16, 2017 5.955 5.983 5.930 5.962 265,085 +0.02(+0.30%)
Aug 15, 2017 5.901 5.965 5.901 5.944 204,639 +0.05(+0.91%)
Aug 14, 2017 5.855 5.922 5.841 5.890 159,431 +0.08(+1.41%)
Aug 11, 2017 5.698 5.858 5.698 5.809 259,091 +0.09(+1.62%)
Aug 10, 2017 5.851 5.851 5.716 5.716 471,848 -0.15(-2.55%)
Aug 09, 2017 5.862 5.915 5.862 5.866 224,528 -0.06(-1.08%)
Aug 08, 2017 5.923 5.947 5.912 5.930 139,725 +0.01(+0.12%)
Aug 07, 2017 5.912 5.940 5.888 5.923 183,565 +0.02(+0.30%)
Aug 04, 2017 5.930 5.933 5.883 5.905 216,011 -0.01(-0.12%)
Aug 03, 2017 5.976 5.987 5.855 5.912 428,187 -0.05(-0.78%)
Aug 02, 2017 5.983 5.983 5.937 5.958 200,862 +0.00(+0.06%)
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.