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%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Nov 30, 2015 3.646 3.654 3.618 3.629 111,510 -0.02(-0.62%)
Nov 27, 2015 3.677 3.677 3.635 3.651 101,272 -0.03(-0.77%)
Nov 25, 2015 3.612 3.680 3.680 3.680 124,743 +0.05(+1.24%)
Nov 24, 2015 3.581 3.634 3.581 3.634 119,899 +0.04(+1.18%)
Nov 23, 2015 3.586 3.632 3.586 3.592 160,483 +0.00(+0.00%)
Nov 20, 2015 3.601 3.702 3.522 3.592 576,782 -0.02(-0.47%)
Nov 19, 2015 3.570 3.625 3.532 3.609 207,169 +0.05(+1.43%)
Nov 18, 2015 3.561 3.575 3.522 3.558 219,481 +0.00(+0.08%)
Nov 17, 2015 3.561 3.612 3.550 3.555 191,314 -0.02(-0.55%)
Nov 16, 2015 3.536 3.612 3.527 3.575 309,994 +0.03(+0.88%)
Nov 13, 2015 3.592 3.625 3.541 3.544 173,152 -0.06(-1.80%)
Nov 12, 2015 3.618 3.647 3.586 3.609 119,055 -0.01(-0.23%)
Nov 11, 2015 3.685 3.708 3.618 3.618 203,037 -0.07(-1.91%)
Nov 10, 2015 3.722 3.740 3.623 3.688 210,717 -0.02(-0.46%)
Nov 09, 2015 3.770 3.787 3.699 3.705 353,786 -0.10(-2.52%)
Nov 06, 2015 3.784 3.812 3.730 3.801 156,340 -0.01(-0.37%)
Nov 05, 2015 3.798 3.838 3.790 3.815 169,140 +0.04(+0.97%)
Nov 04, 2015 3.837 3.848 3.762 3.778 204,671 -0.05(-1.38%)
Nov 03, 2015 3.753 3.851 3.745 3.831 251,749 +0.07(+1.77%)
Nov 02, 2015 3.767 3.791 3.728 3.764 315,982 -0.01(-0.29%)
Oct 30, 2015 3.767 3.840 3.762 3.776 233,823 +0.02(+0.44%)
Oct 29, 2015 3.731 3.773 3.709 3.759 164,091 +0.01(+0.37%)
Oct 28, 2015 3.661 3.745 3.650 3.745 192,263 +0.07(+1.82%)
Oct 27, 2015 3.675 3.703 3.675 3.678 95,702 +0.00(+0.00%)
Oct 26, 2015 3.667 3.723 3.634 3.678 191,426 +0.01(+0.30%)
Oct 23, 2015 3.686 3.717 3.645 3.667 249,745 -0.04(-0.98%)
Oct 22, 2015 3.595 3.712 3.595 3.703 131,057 +0.10(+2.70%)
Oct 21, 2015 3.536 3.628 3.536 3.606 139,615 +0.06(+1.57%)
Oct 20, 2015 3.550 3.567 3.525 3.550 183,819 -0.03(-0.86%)
Oct 19, 2015 3.542 3.583 3.525 3.581 84,608 +0.04(+1.18%)
Oct 16, 2015 3.461 3.578 3.461 3.539 198,857 +0.09(+2.50%)
Oct 15, 2015 3.461 3.479 3.439 3.453 159,799 +0.01(+0.32%)
Oct 14, 2015 3.436 3.474 3.418 3.441 236,781 +0.01(+0.24%)
Oct 13, 2015 3.496 3.502 3.428 3.433 126,410 -0.08(-2.19%)
Oct 12, 2015 3.507 3.527 3.499 3.510 202,995 +0.00(+0.08%)
Oct 09, 2015 3.488 3.521 3.488 3.507 124,832 +0.03(+0.79%)
Oct 08, 2015 3.455 3.496 3.455 3.480 115,173 +0.02(+0.56%)
Oct 07, 2015 3.433 3.505 3.422 3.461 233,170 +0.04(+1.12%)
Oct 06, 2015 3.403 3.422 3.392 3.422 169,585 +0.02(+0.56%)
Oct 05, 2015 3.370 3.425 3.356 3.403 219,199 +0.00(+0.00%)
Oct 02, 2015 3.285 3.414 3.274 3.403 196,648 +0.10(+3.16%)
Oct 01, 2015 3.255 3.301 3.252 3.299 158,559 +0.03(+0.84%)
Sep 30, 2015 3.293 3.315 3.249 3.271 244,028 +0.01(+0.17%)
Sep 29, 2015 3.321 3.376 3.216 3.266 419,480 -0.07(-2.14%)
Sep 28, 2015 3.409 3.409 3.332 3.337 378,808 -0.09(-2.56%)
Sep 25, 2015 3.411 3.477 3.403 3.425 247,377 +0.01(+0.36%)
Sep 24, 2015 3.398 3.488 3.356 3.413 505,540 -0.04(-1.16%)
Sep 23, 2015 3.450 3.496 3.436 3.453 114,728 +0.01(+0.17%)
Sep 22, 2015 3.436 3.488 3.436 3.447 133,388 -0.03(-0.95%)
Sep 21, 2015 3.499 3.538 3.461 3.480 149,147 -0.02(-0.47%)
Sep 18, 2015 3.507 3.551 3.483 3.496 257,689 -0.04(-1.09%)
Sep 17, 2015 3.441 3.538 3.436 3.535 275,751 +0.09(+2.71%)
Sep 16, 2015 3.420 3.485 3.398 3.441 184,572 +0.04(+1.05%)
Sep 15, 2015 3.447 3.479 3.395 3.406 451,633 -0.06(-1.82%)
Sep 14, 2015 3.499 3.506 3.469 3.469 149,067 -0.03(-0.86%)
Sep 11, 2015 3.450 3.499 3.450 3.499 152,875 +0.05(+1.43%)
Sep 10, 2015 3.403 3.474 3.403 3.450 226,746 +0.05(+1.45%)
Sep 09, 2015 3.463 3.487 3.384 3.400 196,019 -0.05(-1.41%)
Sep 08, 2015 3.449 3.490 3.433 3.449 233,463 -0.01(-0.23%)
Sep 04, 2015 3.411 3.457 3.457 3.457 150,087 -0.01(-0.16%)
Sep 03, 2015 3.441 3.479 3.441 3.463 125,951 +0.02(+0.55%)
Sep 02, 2015 3.449 3.484 3.441 3.444 148,811 -0.02(-0.62%)
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.