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 (%)
Dec 31, 2018 5.124 5.218 4.976 4.989 432,413 -0.13(-2.62%)
Dec 28, 2018 4.972 5.254 4.945 5.124 398,893 +0.16(+3.15%)
Dec 27, 2018 4.770 4.976 4.725 4.967 378,830 +0.20(+4.13%)
Dec 26, 2018 4.690 4.793 4.596 4.770 465,838 +0.08(+1.72%)
Dec 24, 2018 4.654 4.725 4.502 4.690 358,221 -0.06(-1.23%)
Dec 21, 2018 4.600 4.855 4.600 4.748 368,948 +0.01(+0.19%)
Dec 20, 2018 4.878 4.931 4.564 4.739 464,861 -0.15(-3.02%)
Dec 19, 2018 4.896 4.950 4.852 4.887 226,227 +0.00(+0.00%)
Dec 18, 2018 4.828 4.967 4.828 4.887 305,952 +0.10(+2.06%)
Dec 17, 2018 5.034 5.052 4.779 4.788 537,898 -0.26(-5.18%)
Dec 14, 2018 5.097 5.151 5.042 5.050 254,085 -0.09(-1.70%)
Dec 13, 2018 5.168 5.232 5.124 5.137 242,017 -0.06(-1.20%)
Dec 12, 2018 5.134 5.231 5.134 5.200 210,322 +0.05(+1.03%)
Dec 11, 2018 5.235 5.301 5.147 5.147 217,459 -0.08(-1.60%)
Dec 10, 2018 5.222 5.231 5.178 5.231 136,320 +0.01(+0.17%)
Dec 07, 2018 5.165 5.226 5.165 5.222 122,316 +0.04(+0.85%)
Dec 06, 2018 5.288 5.301 5.076 5.178 1,039,958 -0.17(-3.21%)
Dec 04, 2018 5.389 5.398 5.350 5.350 222,846 -0.01(-0.25%)
Dec 03, 2018 5.350 5.420 5.345 5.363 219,331 +0.05(+1.00%)
Nov 30, 2018 5.341 5.387 5.310 5.310 278,671 -0.01(-0.25%)
Nov 29, 2018 5.389 5.421 5.306 5.323 294,452 -0.04(-0.74%)
Nov 28, 2018 5.270 5.403 5.270 5.363 303,859 +0.10(+1.84%)
Nov 27, 2018 5.310 5.310 5.253 5.266 209,859 -0.05(-0.99%)
Nov 26, 2018 5.319 5.336 5.266 5.319 185,879 +0.08(+1.51%)
Nov 23, 2018 5.244 5.275 5.226 5.239 35,628 -0.00(-0.08%)
Nov 21, 2018 5.244 5.244 5.244 0 +0.06(+1.10%)
Nov 20, 2018 5.323 5.358 5.173 5.187 416,832 -0.21(-3.84%)
Nov 19, 2018 5.517 5.517 5.341 5.394 325,322 -0.14(-2.47%)
Nov 16, 2018 5.544 5.561 5.455 5.530 177,233 -0.02(-0.32%)
Nov 15, 2018 5.504 5.561 5.495 5.548 274,686 -0.03(-0.47%)
Nov 14, 2018 5.605 5.618 5.540 5.574 181,649 +0.01(+0.16%)
Nov 13, 2018 5.531 5.587 5.531 5.566 213,006 +0.02(+0.31%)
Nov 12, 2018 5.566 5.596 5.492 5.548 288,807 -0.08(-1.47%)
Nov 09, 2018 5.622 5.648 5.587 5.631 177,223 -0.02(-0.38%)
Nov 08, 2018 5.648 5.674 5.631 5.653 264,459 +0.03(+0.46%)
Nov 07, 2018 5.531 5.648 5.529 5.627 304,391 +0.12(+2.20%)
Nov 06, 2018 5.479 5.509 5.461 5.506 118,668 +0.03(+0.49%)
Nov 05, 2018 5.457 5.487 5.448 5.479 163,823 +0.03(+0.64%)
Nov 02, 2018 5.418 5.496 5.409 5.444 166,636 +0.01(+0.24%)
Nov 01, 2018 5.305 5.437 5.305 5.431 215,273 +0.11(+2.04%)
Oct 31, 2018 5.344 5.360 5.314 5.322 146,651 +0.03(+0.49%)
Oct 30, 2018 5.296 5.331 5.262 5.296 222,636 +0.00(+0.00%)
Oct 29, 2018 5.327 5.338 5.270 5.296 156,244 -0.01(-0.16%)
Oct 26, 2018 5.309 5.338 5.275 5.305 276,192 -0.05(-0.89%)
Oct 25, 2018 5.340 5.385 5.309 5.353 330,199 +0.04(+0.82%)
Oct 24, 2018 5.379 5.388 5.296 5.309 246,030 -0.04(-0.73%)
Oct 23, 2018 5.344 5.370 5.296 5.348 229,117 -0.03(-0.49%)
Oct 22, 2018 5.409 5.422 5.354 5.375 215,991 -0.03(-0.64%)
Oct 19, 2018 5.327 5.409 5.327 5.409 147,993 +0.07(+1.22%)
Oct 18, 2018 5.301 5.383 5.288 5.344 208,302 +0.04(+0.70%)
Oct 17, 2018 5.348 5.353 5.296 5.307 117,816 -0.03(-0.61%)
Oct 16, 2018 5.253 5.353 5.253 5.340 221,580 +0.09(+1.65%)
Oct 15, 2018 5.262 5.262 5.153 5.253 380,036 +0.01(+0.17%)
Oct 12, 2018 5.309 5.348 5.231 5.244 236,835 -0.03(-0.49%)
Oct 11, 2018 5.287 5.309 5.232 5.270 453,344 -0.05(-0.97%)
Oct 10, 2018 5.437 5.459 5.322 5.322 358,071 -0.12(-2.13%)
Oct 09, 2018 5.480 5.509 5.416 5.437 195,355 -0.05(-0.86%)
Oct 08, 2018 5.416 5.506 5.416 5.484 215,926 +0.05(+0.87%)
Oct 05, 2018 5.437 5.506 5.429 5.437 216,991 +0.01(+0.24%)
Oct 04, 2018 5.587 5.591 5.420 5.424 433,077 -0.17(-3.06%)
Oct 03, 2018 5.720 5.720 5.591 5.596 249,475 -0.09(-1.66%)
Oct 02, 2018 5.630 5.728 5.630 5.690 252,985 +0.04(+0.68%)
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.