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 )

5.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 4.790 4.790 4.684 4.701 407,634 -0.02(-0.52%)
Nov 29, 2011 4.735 4.777 4.701 4.726 246,698 +0.02(+0.48%)
Nov 28, 2011 4.790 4.790 4.626 4.703 126,979 +0.01(+0.27%)
Nov 25, 2011 4.752 4.790 4.674 4.691 88,929 -0.03(-0.71%)
Nov 23, 2011 4.764 4.779 4.680 4.724 175,454 -0.07(-1.36%)
Nov 22, 2011 4.859 4.870 4.783 4.790 242,029 -0.08(-1.64%)
Nov 21, 2011 4.932 4.934 4.808 4.869 239,386 -0.09(-1.82%)
Nov 18, 2011 5.000 5.023 4.912 4.960 126,846 +0.05(+1.07%)
Nov 17, 2011 4.949 4.958 4.903 4.907 188,859 -0.06(-1.14%)
Nov 16, 2011 4.964 4.964 4.937 4.964 105,362 +0.01(+0.25%)
Nov 15, 2011 4.888 4.964 4.837 4.951 171,541 +0.02(+0.38%)
Nov 14, 2011 4.853 4.958 4.853 4.932 156,698 +0.09(+1.78%)
Nov 11, 2011 4.855 4.884 4.739 4.846 134,505 +0.00(+0.09%)
Nov 10, 2011 4.790 4.871 4.747 4.842 162,963 +0.14(+2.90%)
Nov 09, 2011 4.850 4.850 4.705 4.705 219,945 -0.14(-2.99%)
Nov 08, 2011 4.979 4.979 4.836 4.850 317,472 -0.11(-2.12%)
Nov 07, 2011 5.115 5.115 4.926 4.955 196,552 -0.14(-2.72%)
Nov 04, 2011 5.042 5.094 4.995 5.094 100,939 +0.05(+1.04%)
Nov 03, 2011 5.000 5.081 4.939 5.042 84,606 +0.10(+2.09%)
Nov 02, 2011 5.044 5.113 4.928 4.938 115,302 -0.07(-1.32%)
Nov 01, 2011 5.031 5.063 4.949 5.005 197,304 -0.03(-0.53%)
Oct 31, 2011 5.069 5.107 4.991 5.031 179,981 +0.01(+0.26%)
Oct 28, 2011 4.987 5.035 4.939 5.018 114,526 +0.08(+1.62%)
Oct 27, 2011 5.138 5.138 4.930 4.939 244,142 -0.12(-2.29%)
Oct 26, 2011 4.916 5.054 4.790 5.054 213,766 +0.18(+3.80%)
Oct 25, 2011 4.853 4.909 4.806 4.869 237,944 +0.05(+1.05%)
Oct 24, 2011 4.802 4.853 4.758 4.819 146,844 +0.04(+0.92%)
Oct 21, 2011 4.804 4.804 4.725 4.775 110,089 -0.00(-0.09%)
Oct 20, 2011 4.726 4.779 4.666 4.779 136,019 +0.11(+2.25%)
Oct 19, 2011 4.834 4.853 4.642 4.674 188,231 -0.16(-3.31%)
Oct 18, 2011 4.794 4.913 4.731 4.834 249,569 +0.09(+1.82%)
Oct 17, 2011 4.802 4.878 4.741 4.747 105,252 -0.13(-2.63%)
Oct 14, 2011 4.932 4.955 4.821 4.876 154,789 +0.05(+1.04%)
Oct 13, 2011 4.798 4.892 4.750 4.825 201,008 -0.01(-0.30%)
Oct 12, 2011 4.958 5.021 4.832 4.840 168,961 +0.00(+0.09%)
Oct 11, 2011 4.802 4.890 4.802 4.836 118,486 -0.04(-0.78%)
Oct 10, 2011 4.741 4.919 4.556 4.874 173,098 +0.21(+4.51%)
Oct 07, 2011 4.745 4.745 4.617 4.663 88,343 -0.01(-0.14%)
Oct 06, 2011 4.638 4.705 4.589 4.670 221,773 -0.00(-0.02%)
Oct 05, 2011 4.590 4.710 4.508 4.671 167,709 +0.12(+2.65%)
Oct 04, 2011 4.674 4.674 4.315 4.550 251,321 -0.07(-1.46%)
Oct 03, 2011 4.701 4.705 4.563 4.617 172,541 -0.08(-1.79%)
Sep 30, 2011 4.806 4.806 4.626 4.701 170,113 -0.07(-1.45%)
Sep 29, 2011 4.739 4.829 4.739 4.771 145,811 +0.04(+0.93%)
Sep 28, 2011 4.645 4.829 4.603 4.726 113,393 +0.04(+0.85%)
Sep 27, 2011 4.687 5.210 4.624 4.687 336,470 +0.09(+2.06%)
Sep 26, 2011 4.779 5.123 4.495 4.592 348,062 -0.12(-2.45%)
Sep 23, 2011 4.832 4.832 4.689 4.708 158,664 -0.08(-1.67%)
Sep 22, 2011 4.882 4.976 4.787 4.787 408,581 -0.15(-3.02%)
Sep 21, 2011 4.981 4.981 4.836 4.937 203,307 -0.02(-0.37%)
Sep 20, 2011 5.016 5.033 4.909 4.955 292,389 -0.08(-1.59%)
Sep 19, 2011 5.031 5.054 4.955 5.035 99,549 -0.00(-0.08%)
Sep 16, 2011 4.947 5.039 4.941 5.039 164,876 +0.06(+1.27%)
Sep 15, 2011 4.968 5.000 4.899 4.976 221,849 +0.03(+0.59%)
Sep 14, 2011 5.004 5.004 4.926 4.947 190,383 -0.03(-0.53%)
Sep 13, 2011 5.023 5.023 4.927 4.974 150,233 -0.04(-0.89%)
Sep 12, 2011 4.926 5.042 4.926 5.018 179,539 +0.04(+0.89%)
Sep 09, 2011 5.147 5.205 4.874 4.974 293,322 -0.14(-2.75%)
Sep 08, 2011 5.159 5.166 5.076 5.115 329,777 -0.06(-1.10%)
Sep 07, 2011 5.216 5.220 5.117 5.172 299,639 -0.03(-0.53%)
Sep 06, 2011 5.145 5.199 5.067 5.199 160,668 +0.04(+0.77%)
Sep 02, 2011 5.128 5.199 5.042 5.159 157,841 +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.