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 )

5.560 +0.080 (+1.46%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 24, 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, 2022 3.117 3.304 3.117 3.304 215,151 +0.19(+6.27%)
Nov 29, 2022 3.054 3.132 3.054 3.109 82,477 +0.04(+1.27%)
Nov 28, 2022 3.070 3.096 3.048 3.070 49,344 +0.02(+0.51%)
Nov 25, 2022 3.039 3.101 3.031 3.054 17,354 +0.02(+0.77%)
Nov 23, 2022 3.031 3.093 3.031 3.031 94,925 +0.01(+0.26%)
Nov 22, 2022 2.976 3.078 2.976 3.023 96,829 +0.02(+0.52%)
Nov 21, 2022 2.937 3.031 2.930 3.008 155,163 +0.07(+2.39%)
Nov 18, 2022 2.906 3.031 2.867 2.937 171,393 +0.07(+2.45%)
Nov 17, 2022 2.852 2.892 2.797 2.867 92,802 -0.04(-1.34%)
Nov 16, 2022 2.844 2.922 2.844 2.906 98,172 +0.07(+2.47%)
Nov 15, 2022 2.782 2.867 2.782 2.836 100,336 +0.07(+2.54%)
Nov 14, 2022 2.766 2.860 2.766 2.766 156,990 -0.05(-1.66%)
Nov 11, 2022 2.883 2.914 2.758 2.813 127,614 -0.05(-1.90%)
Nov 10, 2022 2.852 2.891 2.782 2.867 120,627 +0.13(+4.84%)
Nov 09, 2022 2.789 2.819 2.688 2.735 79,944 -0.05(-1.68%)
Nov 08, 2022 2.782 2.821 2.766 2.782 70,060 +0.00(+0.00%)
Nov 07, 2022 2.836 2.844 2.719 2.782 148,335 -0.05(-1.92%)
Nov 04, 2022 2.844 2.928 2.836 2.836 108,106 -0.01(-0.27%)
Nov 03, 2022 2.798 2.851 2.775 2.844 102,620 +0.05(+1.92%)
Nov 02, 2022 2.852 2.913 2.790 2.790 146,196 -0.08(-2.67%)
Nov 01, 2022 2.806 2.882 2.767 2.867 86,798 +0.11(+3.89%)
Oct 31, 2022 2.744 2.760 2.706 2.760 75,310 +0.02(+0.56%)
Oct 28, 2022 2.721 2.775 2.714 2.744 99,524 +0.02(+0.85%)
Oct 27, 2022 2.767 2.779 2.721 2.721 76,444 -0.04(-1.39%)
Oct 26, 2022 2.744 2.800 2.714 2.760 64,913 +0.02(+0.84%)
Oct 25, 2022 2.744 2.792 2.698 2.737 33,869 +0.02(+0.56%)
Oct 24, 2022 2.691 2.775 2.691 2.721 78,371 +0.02(+0.57%)
Oct 21, 2022 2.714 2.729 2.660 2.706 46,720 +0.03(+1.15%)
Oct 20, 2022 2.706 2.706 2.645 2.675 77,482 -0.02(-0.85%)
Oct 19, 2022 2.790 2.790 2.698 2.698 41,189 -0.11(-3.83%)
Oct 18, 2022 2.798 2.867 2.744 2.806 41,781 +0.05(+1.95%)
Oct 17, 2022 2.698 2.760 2.698 2.752 85,387 +0.06(+2.28%)
Oct 14, 2022 2.698 2.721 2.637 2.691 77,469 +0.00(+0.00%)
Oct 13, 2022 2.637 2.714 2.606 2.691 70,924 -0.02(-0.57%)
Oct 12, 2022 2.698 2.727 2.683 2.706 61,412 +0.01(+0.28%)
Oct 11, 2022 2.721 2.767 2.683 2.698 44,483 -0.05(-1.93%)
Oct 10, 2022 2.951 2.951 2.691 2.751 201,786 -0.20(-6.77%)
Oct 07, 2022 2.920 2.997 2.905 2.951 56,455 -0.08(-2.53%)
Oct 06, 2022 2.960 3.066 2.957 3.028 183,158 +0.06(+2.04%)
Oct 05, 2022 2.952 3.028 2.937 2.967 20,392 -0.02(-0.51%)
Oct 04, 2022 2.907 3.073 2.907 2.982 90,351 +0.11(+3.95%)
Oct 03, 2022 2.816 2.873 2.809 2.869 40,367 +0.08(+2.98%)
Sep 30, 2022 2.786 2.835 2.748 2.786 126,572 -0.01(-0.27%)
Sep 29, 2022 2.809 2.824 2.764 2.794 62,523 -0.08(-2.80%)
Sep 28, 2022 2.809 2.884 2.801 2.874 93,723 +0.01(+0.44%)
Sep 27, 2022 2.952 2.952 2.831 2.862 73,421 -0.06(-2.07%)
Sep 26, 2022 3.020 3.103 2.892 2.922 54,933 -0.12(-3.97%)
Sep 23, 2022 3.118 3.150 3.035 3.043 74,347 -0.04(-1.23%)
Sep 22, 2022 3.171 3.175 3.058 3.081 57,942 -0.09(-2.86%)
Sep 21, 2022 3.118 3.186 3.118 3.171 34,561 +0.08(+2.44%)
Sep 20, 2022 3.194 3.194 3.035 3.096 92,794 -0.11(-3.30%)
Sep 19, 2022 3.186 3.209 3.179 3.201 47,405 -0.01(-0.24%)
Sep 16, 2022 3.171 3.211 3.171 3.209 55,334 +0.01(+0.24%)
Sep 15, 2022 3.164 3.247 3.164 3.201 37,460 +0.03(+0.95%)
Sep 14, 2022 3.194 3.209 3.171 3.171 103,346 -0.03(-0.94%)
Sep 13, 2022 3.232 3.285 3.201 3.201 91,081 -0.08(-2.30%)
Sep 12, 2022 3.322 3.345 3.262 3.277 97,214 -0.03(-0.91%)
Sep 09, 2022 3.292 3.411 3.248 3.307 80,400 +0.01(+0.23%)
Sep 08, 2022 3.218 3.344 3.203 3.300 86,449 +0.04(+1.14%)
Sep 07, 2022 3.210 3.270 3.143 3.262 127,974 +0.06(+1.86%)
Sep 06, 2022 3.218 3.277 3.203 3.203 61,535 -0.01(-0.46%)
Sep 02, 2022 3.225 3.389 3.218 3.218 78,201 -0.01(-0.23%)
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.