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 )

5.370 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 4.915 4.915 4.915 0 +0.00(+0.07%)
Dec 29, 2016 4.918 4.955 4.908 4.911 198,812 -0.01(-0.14%)
Dec 28, 2016 4.908 4.965 4.908 4.918 174,578 +0.01(+0.21%)
Dec 27, 2016 4.962 4.968 4.881 4.908 196,521 -0.03(-0.61%)
Dec 23, 2016 4.938 4.938 4.938 0 +0.05(+0.96%)
Dec 22, 2016 4.901 4.918 4.837 4.891 167,304 -0.00(-0.07%)
Dec 21, 2016 4.790 4.915 4.787 4.894 419,883 +0.09(+1.89%)
Dec 20, 2016 4.777 4.824 4.777 4.804 139,475 +0.02(+0.49%)
Dec 19, 2016 4.834 4.844 4.777 4.780 386,173 -0.07(-1.39%)
Dec 16, 2016 4.807 4.894 4.807 4.847 126,594 +0.02(+0.42%)
Dec 15, 2016 4.898 4.901 4.814 4.827 421,164 -0.08(-1.71%)
Dec 14, 2016 4.962 4.970 4.901 4.911 320,953 -0.05(-0.95%)
Dec 13, 2016 4.882 4.965 4.875 4.958 325,232 +0.08(+1.63%)
Dec 12, 2016 4.845 4.893 4.845 4.879 212,457 +0.02(+0.41%)
Dec 09, 2016 4.885 4.905 4.835 4.859 194,369 -0.03(-0.54%)
Dec 08, 2016 4.862 4.908 4.855 4.885 220,692 +0.01(+0.20%)
Dec 07, 2016 4.763 4.892 4.763 4.875 310,919 +0.10(+2.01%)
Dec 06, 2016 4.746 4.802 4.733 4.779 240,390 +0.06(+1.34%)
Dec 05, 2016 4.683 4.727 4.663 4.716 218,213 +0.03(+0.64%)
Dec 02, 2016 4.630 4.693 4.630 4.686 142,854 +0.05(+1.15%)
Dec 01, 2016 4.663 4.690 4.627 4.633 321,726 -0.04(-0.85%)
Nov 30, 2016 4.746 4.776 4.673 4.673 207,298 -0.07(-1.47%)
Nov 29, 2016 4.806 4.809 4.733 4.743 126,530 -0.06(-1.17%)
Nov 28, 2016 4.786 4.828 4.786 4.799 140,725 +0.01(+0.28%)
Nov 25, 2016 4.786 4.804 4.763 4.786 129,361 -0.02(-0.35%)
Nov 23, 2016 4.802 4.802 4.802 0 -0.04(-0.89%)
Nov 22, 2016 4.819 4.859 4.809 4.845 181,386 +0.05(+0.97%)
Nov 21, 2016 4.709 4.802 4.703 4.799 223,945 +0.09(+1.90%)
Nov 18, 2016 4.716 4.749 4.673 4.709 243,439 +0.05(+1.14%)
Nov 17, 2016 4.693 4.772 4.656 4.656 284,174 -0.01(-0.21%)
Nov 16, 2016 4.643 4.689 4.613 4.666 263,671 +0.03(+0.64%)
Nov 15, 2016 4.514 4.660 4.514 4.636 503,350 +0.13(+2.79%)
Nov 14, 2016 4.477 4.524 4.477 4.510 585,858 +0.03(+0.67%)
Nov 11, 2016 4.501 4.537 4.428 4.481 431,515 -0.06(-1.39%)
Nov 10, 2016 4.673 4.673 4.487 4.544 718,799 -0.17(-3.59%)
Nov 09, 2016 4.686 4.758 4.680 4.713 406,133 -0.12(-2.47%)
Nov 08, 2016 4.719 4.899 4.696 4.832 435,351 +0.06(+1.32%)
Nov 07, 2016 4.733 4.826 4.729 4.769 369,863 +0.09(+1.84%)
Nov 04, 2016 4.656 4.693 4.593 4.683 318,460 +0.04(+0.86%)
Nov 03, 2016 4.796 4.908 4.643 4.643 316,735 -0.18(-3.78%)
Nov 02, 2016 4.927 4.927 4.760 4.826 501,115 -0.11(-2.26%)
Nov 01, 2016 4.963 4.976 4.923 4.937 247,360 -0.02(-0.33%)
Oct 31, 2016 4.950 4.993 4.924 4.953 158,977 +0.00(+0.00%)
Oct 28, 2016 4.996 4.996 4.930 4.953 246,649 -0.03(-0.53%)
Oct 27, 2016 5.075 5.088 4.970 4.979 428,945 -0.08(-1.49%)
Oct 26, 2016 5.055 5.114 5.032 5.055 187,897 -0.03(-0.64%)
Oct 25, 2016 4.970 5.097 4.970 5.088 197,036 +0.11(+2.20%)
Oct 24, 2016 4.996 5.048 4.976 4.978 224,274 -0.00(-0.10%)
Oct 21, 2016 4.993 5.029 4.979 4.983 187,866 -0.01(-0.20%)
Oct 20, 2016 4.957 5.045 4.957 4.993 202,384 +0.02(+0.33%)
Oct 19, 2016 4.891 4.993 4.891 4.976 178,065 +0.07(+1.40%)
Oct 18, 2016 4.835 4.925 4.832 4.907 316,252 +0.09(+1.77%)
Oct 17, 2016 5.025 5.041 4.796 4.822 583,170 -0.20(-3.92%)
Oct 14, 2016 5.091 5.107 4.996 5.019 328,624 -0.06(-1.10%)
Oct 13, 2016 5.104 5.104 4.947 5.075 551,842 -0.08(-1.53%)
Oct 12, 2016 5.124 5.166 5.088 5.153 211,844 -0.01(-0.25%)
Oct 11, 2016 5.179 5.201 5.117 5.166 297,574 -0.04(-0.75%)
Oct 10, 2016 5.153 5.221 5.149 5.205 141,426 +0.06(+1.13%)
Oct 07, 2016 5.186 5.198 5.140 5.147 257,255 -0.05(-0.87%)
Oct 06, 2016 5.186 5.218 5.166 5.192 95,229 +0.01(+0.25%)
Oct 05, 2016 5.182 5.215 5.169 5.179 123,454 +0.01(+0.13%)
Oct 04, 2016 5.208 5.220 5.159 5.173 267,193 -0.03(-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.