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 )

5.590 -0.030 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2022 2.743 2.759 2.705 2.759 75,335 +0.02(+0.56%)
Oct 28, 2022 2.720 2.774 2.713 2.743 99,557 +0.02(+0.85%)
Oct 27, 2022 2.766 2.778 2.720 2.720 76,469 -0.04(-1.39%)
Oct 26, 2022 2.743 2.799 2.713 2.759 64,934 +0.02(+0.84%)
Oct 25, 2022 2.743 2.792 2.697 2.736 33,880 +0.02(+0.56%)
Oct 24, 2022 2.690 2.774 2.690 2.720 78,396 +0.02(+0.57%)
Oct 21, 2022 2.713 2.728 2.659 2.705 46,736 +0.03(+1.15%)
Oct 20, 2022 2.705 2.705 2.644 2.674 77,508 -0.02(-0.85%)
Oct 19, 2022 2.789 2.789 2.697 2.697 41,202 -0.11(-3.83%)
Oct 18, 2022 2.797 2.866 2.743 2.805 41,795 +0.05(+1.95%)
Oct 17, 2022 2.697 2.759 2.697 2.751 85,415 +0.06(+2.28%)
Oct 14, 2022 2.697 2.720 2.636 2.690 77,495 +0.00(+0.00%)
Oct 13, 2022 2.636 2.713 2.605 2.690 70,947 -0.02(-0.57%)
Oct 12, 2022 2.697 2.727 2.682 2.705 61,433 +0.01(+0.28%)
Oct 11, 2022 2.720 2.766 2.682 2.697 44,498 -0.05(-1.93%)
Oct 10, 2022 2.950 2.950 2.690 2.750 201,852 -0.20(-6.77%)
Oct 07, 2022 2.920 2.996 2.904 2.950 56,474 -0.08(-2.53%)
Oct 06, 2022 2.959 3.065 2.956 3.027 183,218 +0.06(+2.04%)
Oct 05, 2022 2.951 3.027 2.936 2.966 20,399 -0.02(-0.51%)
Oct 04, 2022 2.906 3.072 2.906 2.982 90,381 +0.11(+3.95%)
Oct 03, 2022 2.815 2.872 2.808 2.868 40,380 +0.08(+2.98%)
Sep 30, 2022 2.785 2.834 2.748 2.785 126,613 -0.01(-0.27%)
Sep 29, 2022 2.808 2.823 2.763 2.793 62,543 -0.08(-2.80%)
Sep 28, 2022 2.808 2.883 2.800 2.873 93,754 +0.01(+0.44%)
Sep 27, 2022 2.951 2.951 2.831 2.861 73,445 -0.06(-2.07%)
Sep 26, 2022 3.019 3.102 2.891 2.921 54,951 -0.12(-3.97%)
Sep 23, 2022 3.117 3.149 3.034 3.042 74,371 -0.04(-1.23%)
Sep 22, 2022 3.170 3.174 3.057 3.080 57,961 -0.09(-2.86%)
Sep 21, 2022 3.117 3.185 3.117 3.170 34,572 +0.08(+2.44%)
Sep 20, 2022 3.193 3.193 3.034 3.095 92,825 -0.11(-3.30%)
Sep 19, 2022 3.185 3.208 3.178 3.200 47,420 -0.01(-0.24%)
Sep 16, 2022 3.170 3.210 3.170 3.208 55,352 +0.01(+0.24%)
Sep 15, 2022 3.163 3.246 3.163 3.200 37,472 +0.03(+0.95%)
Sep 14, 2022 3.193 3.208 3.170 3.170 103,380 -0.03(-0.94%)
Sep 13, 2022 3.231 3.283 3.200 3.200 91,111 -0.08(-2.30%)
Sep 12, 2022 3.321 3.344 3.261 3.276 97,246 -0.03(-0.91%)
Sep 09, 2022 3.291 3.410 3.247 3.306 80,426 +0.01(+0.23%)
Sep 08, 2022 3.217 3.343 3.202 3.299 86,478 +0.04(+1.14%)
Sep 07, 2022 3.209 3.269 3.142 3.261 128,016 +0.06(+1.86%)
Sep 06, 2022 3.217 3.276 3.202 3.202 61,555 -0.01(-0.46%)
Sep 02, 2022 3.224 3.388 3.217 3.217 78,226 -0.01(-0.23%)
Sep 01, 2022 3.276 3.403 3.224 3.224 83,832 -0.13(-3.78%)
Aug 31, 2022 3.448 3.492 3.314 3.351 101,140 -0.10(-2.81%)
Aug 30, 2022 3.537 3.537 3.433 3.448 81,525 -0.10(-2.73%)
Aug 29, 2022 3.537 3.574 3.507 3.544 38,751 +0.02(+0.63%)
Aug 26, 2022 3.611 3.678 3.515 3.522 63,456 -0.07(-2.07%)
Aug 25, 2022 3.567 3.625 3.552 3.596 104,765 +0.04(+1.26%)
Aug 24, 2022 3.552 3.596 3.537 3.552 73,217 +0.00(+0.00%)
Aug 23, 2022 3.522 3.589 3.507 3.552 51,773 +0.02(+0.63%)
Aug 22, 2022 3.485 3.552 3.485 3.529 28,300 +0.00(+0.00%)
Aug 19, 2022 3.515 3.552 3.493 3.529 55,639 +0.01(+0.42%)
Aug 18, 2022 3.492 3.541 3.470 3.515 68,620 +0.03(+0.85%)
Aug 17, 2022 3.529 3.529 3.433 3.485 76,379 -0.04(-1.27%)
Aug 16, 2022 3.529 3.544 3.500 3.529 69,198 -0.01(-0.21%)
Aug 15, 2022 3.529 3.589 3.515 3.537 89,290 -0.01(-0.42%)
Aug 12, 2022 3.544 3.574 3.500 3.552 85,432 +0.03(+0.85%)
Aug 11, 2022 3.507 3.582 3.498 3.522 79,462 -0.02(-0.63%)
Aug 10, 2022 3.455 3.552 3.429 3.544 203,294 +0.14(+4.16%)
Aug 09, 2022 3.611 3.638 3.373 3.403 80,144 -0.18(-4.99%)
Aug 08, 2022 3.693 3.693 3.529 3.582 122,711 -0.07(-1.84%)
Aug 05, 2022 3.604 3.730 3.604 3.649 121,379 +0.02(+0.61%)
Aug 04, 2022 3.575 3.825 3.560 3.627 222,189 +0.05(+1.44%)
Aug 03, 2022 3.531 3.597 3.457 3.575 88,138 +0.07(+1.89%)
Aug 02, 2022 3.472 3.509 3.457 3.509 87,258 +0.02(+0.63%)
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.