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 )

5.550 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2011 4.791 4.791 4.686 4.703 407,500 -0.02(-0.52%)
Nov 29, 2011 4.736 4.778 4.703 4.727 246,618 +0.02(+0.48%)
Nov 28, 2011 4.791 4.791 4.627 4.705 126,937 +0.01(+0.27%)
Nov 25, 2011 4.753 4.791 4.676 4.692 88,900 -0.03(-0.71%)
Nov 23, 2011 4.766 4.781 4.682 4.726 175,397 -0.07(-1.36%)
Nov 22, 2011 4.860 4.871 4.785 4.791 241,949 -0.08(-1.64%)
Nov 21, 2011 4.934 4.936 4.810 4.871 239,308 -0.09(-1.82%)
Nov 18, 2011 5.001 5.024 4.913 4.961 126,804 +0.05(+1.07%)
Nov 17, 2011 4.951 4.959 4.905 4.909 188,798 -0.06(-1.14%)
Nov 16, 2011 4.965 4.965 4.938 4.965 105,327 +0.01(+0.25%)
Nov 15, 2011 4.890 4.965 4.838 4.953 171,485 +0.02(+0.38%)
Nov 14, 2011 4.854 4.959 4.854 4.934 156,647 +0.09(+1.78%)
Nov 11, 2011 4.856 4.886 4.741 4.848 134,461 +0.00(+0.09%)
Nov 10, 2011 4.791 4.873 4.749 4.844 162,909 +0.14(+2.90%)
Nov 09, 2011 4.852 4.852 4.707 4.707 219,873 -0.14(-2.99%)
Nov 08, 2011 4.980 4.980 4.837 4.852 317,367 -0.11(-2.12%)
Nov 07, 2011 5.117 5.117 4.928 4.957 196,488 -0.14(-2.72%)
Nov 04, 2011 5.043 5.096 4.997 5.096 100,906 +0.05(+1.04%)
Nov 03, 2011 5.001 5.083 4.940 5.043 84,579 +0.10(+2.09%)
Nov 02, 2011 5.045 5.115 4.930 4.940 115,264 -0.07(-1.32%)
Nov 01, 2011 5.033 5.064 4.951 5.006 197,240 -0.03(-0.53%)
Oct 31, 2011 5.071 5.108 4.993 5.033 179,922 +0.01(+0.26%)
Oct 28, 2011 4.989 5.037 4.940 5.020 114,488 +0.08(+1.62%)
Oct 27, 2011 5.140 5.140 4.932 4.940 244,062 -0.12(-2.29%)
Oct 26, 2011 4.917 5.056 4.791 5.056 213,696 +0.18(+3.80%)
Oct 25, 2011 4.854 4.911 4.808 4.871 237,866 +0.05(+1.05%)
Oct 24, 2011 4.804 4.854 4.760 4.820 146,796 +0.04(+0.92%)
Oct 21, 2011 4.806 4.806 4.726 4.776 110,053 -0.00(-0.09%)
Oct 20, 2011 4.728 4.781 4.667 4.781 135,974 +0.11(+2.25%)
Oct 19, 2011 4.835 4.854 4.644 4.676 188,169 -0.16(-3.31%)
Oct 18, 2011 4.795 4.915 4.732 4.835 249,487 +0.09(+1.82%)
Oct 17, 2011 4.804 4.879 4.743 4.749 105,218 -0.13(-2.63%)
Oct 14, 2011 4.934 4.957 4.823 4.877 154,738 +0.05(+1.04%)
Oct 13, 2011 4.799 4.894 4.751 4.827 200,942 -0.01(-0.30%)
Oct 12, 2011 4.959 5.022 4.833 4.841 168,906 +0.00(+0.09%)
Oct 11, 2011 4.804 4.892 4.804 4.837 118,447 -0.04(-0.78%)
Oct 10, 2011 4.743 4.920 4.558 4.875 173,041 +0.21(+4.51%)
Oct 07, 2011 4.747 4.747 4.619 4.665 88,314 -0.01(-0.14%)
Oct 06, 2011 4.640 4.707 4.591 4.671 221,700 -0.00(-0.02%)
Oct 05, 2011 4.591 4.711 4.509 4.672 167,654 +0.12(+2.65%)
Oct 04, 2011 4.676 4.676 4.316 4.552 251,238 -0.07(-1.46%)
Oct 03, 2011 4.703 4.706 4.564 4.619 172,484 -0.08(-1.79%)
Sep 30, 2011 4.808 4.808 4.627 4.703 170,057 -0.07(-1.45%)
Sep 29, 2011 4.741 4.831 4.741 4.772 145,763 +0.04(+0.93%)
Sep 28, 2011 4.646 4.831 4.604 4.728 113,355 +0.04(+0.85%)
Sep 27, 2011 4.688 5.211 4.625 4.688 336,360 +0.09(+2.06%)
Sep 26, 2011 4.781 5.125 4.497 4.594 347,948 -0.12(-2.45%)
Sep 23, 2011 4.833 4.833 4.690 4.709 158,612 -0.08(-1.67%)
Sep 22, 2011 4.884 4.978 4.789 4.789 408,447 -0.15(-3.02%)
Sep 21, 2011 4.982 4.982 4.837 4.938 203,241 -0.02(-0.37%)
Sep 20, 2011 5.018 5.035 4.911 4.957 292,293 -0.08(-1.59%)
Sep 19, 2011 5.033 5.056 4.957 5.037 99,517 -0.00(-0.08%)
Sep 16, 2011 4.949 5.041 4.942 5.041 164,822 +0.06(+1.27%)
Sep 15, 2011 4.970 5.001 4.901 4.978 221,776 +0.03(+0.59%)
Sep 14, 2011 5.005 5.005 4.928 4.949 190,320 -0.03(-0.53%)
Sep 13, 2011 5.024 5.024 4.928 4.975 150,184 -0.04(-0.89%)
Sep 12, 2011 4.928 5.043 4.928 5.020 179,480 +0.04(+0.89%)
Sep 09, 2011 5.148 5.207 4.875 4.976 293,226 -0.14(-2.75%)
Sep 08, 2011 5.161 5.167 5.078 5.117 329,669 -0.06(-1.10%)
Sep 07, 2011 5.218 5.222 5.119 5.174 299,541 -0.03(-0.53%)
Sep 06, 2011 5.146 5.201 5.068 5.201 160,616 +0.04(+0.77%)
Sep 02, 2011 5.129 5.201 5.043 5.161 157,789 +0.03(+0.49%)
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.