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 )

5.535 -0.065 (-1.16%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
Dec 31, 2012 5.193 5.243 5.155 5.201 93,442 -0.00(-0.04%)
Dec 28, 2012 5.229 5.241 5.188 5.203 87,334 -0.05(-0.88%)
Dec 27, 2012 5.243 5.258 5.220 5.250 177,987 -0.00(-0.04%)
Dec 26, 2012 5.231 5.252 5.214 5.252 73,705 +0.00(+0.08%)
Dec 24, 2012 5.191 5.247 5.174 5.247 95,170 +0.07(+1.30%)
Dec 21, 2012 5.111 5.193 5.109 5.180 148,924 +0.06(+1.23%)
Dec 20, 2012 5.147 5.176 5.115 5.117 194,491 -0.01(-0.12%)
Dec 19, 2012 5.081 5.176 5.050 5.123 309,860 +0.03(+0.54%)
Dec 18, 2012 5.136 5.182 5.033 5.096 508,716 -0.02(-0.41%)
Dec 17, 2012 5.178 5.189 5.115 5.117 96,969 -0.05(-0.90%)
Dec 14, 2012 5.241 5.241 5.142 5.163 157,745 -0.05(-1.01%)
Dec 13, 2012 5.245 5.247 5.216 5.216 149,334 -0.05(-0.88%)
Dec 12, 2012 5.245 5.268 5.241 5.262 538,464 +0.02(+0.40%)
Dec 11, 2012 5.231 5.245 5.220 5.241 137,518 +0.01(+0.20%)
Dec 10, 2012 5.235 5.247 5.191 5.231 287,243 -0.01(-0.12%)
Dec 07, 2012 5.237 5.247 5.224 5.237 173,145 -0.01(-0.20%)
Dec 06, 2012 5.239 5.247 5.220 5.247 108,566 +0.01(+0.16%)
Dec 05, 2012 5.222 5.239 5.212 5.239 178,739 +0.02(+0.36%)
Dec 04, 2012 5.218 5.220 5.123 5.220 262,855 +0.03(+0.61%)
Nov 30, 2012 5.189 5.214 5.149 5.189 183,471 +0.02(+0.37%)
Nov 29, 2012 5.203 5.235 5.159 5.170 231,165 -0.04(-0.77%)
Nov 28, 2012 5.216 5.233 5.121 5.210 326,269 -0.01(-0.20%)
Nov 27, 2012 5.184 5.226 5.184 5.220 202,479 +0.03(+0.57%)
Nov 26, 2012 5.205 5.216 5.151 5.191 160,887 -0.04(-0.80%)
Nov 23, 2012 5.239 5.241 5.168 5.233 142,955 +0.01(+0.28%)
Nov 21, 2012 5.210 5.241 5.172 5.218 225,538 +0.01(+0.16%)
Nov 20, 2012 5.208 5.226 5.138 5.210 322,656 -0.03(-0.52%)
Nov 19, 2012 5.042 5.241 5.036 5.237 403,140 +0.21(+4.18%)
Nov 16, 2012 5.031 5.031 4.710 5.027 132,729 +0.02(+0.42%)
Nov 15, 2012 5.096 5.126 4.729 5.006 321,556 -0.09(-1.85%)
Nov 14, 2012 5.199 5.205 5.073 5.100 168,185 -0.07(-1.34%)
Nov 13, 2012 5.178 5.218 5.116 5.170 146,254 -0.05(-0.97%)
Nov 12, 2012 5.231 5.231 5.147 5.220 181,019 -0.01(-0.12%)
Nov 09, 2012 5.195 5.241 5.180 5.226 161,739 +0.02(+0.40%)
Nov 08, 2012 5.180 5.212 5.168 5.205 255,162 +0.03(+0.49%)
Nov 07, 2012 5.159 5.180 5.134 5.180 190,159 +0.00(+0.00%)
Nov 06, 2012 5.155 5.190 5.120 5.180 241,929 -0.02(-0.44%)
Nov 05, 2012 5.187 5.203 5.128 5.203 177,872 -0.00(-0.08%)
Nov 02, 2012 5.178 5.208 5.126 5.208 202,051 +0.02(+0.36%)
Nov 01, 2012 5.151 5.214 5.111 5.189 202,098 +0.07(+1.40%)
Oct 31, 2012 5.193 5.193 5.071 5.117 373,145 -0.07(-1.38%)
Oct 26, 2012 5.197 5.189 5.189 5.189 300,382 +0.01(+0.20%)
Oct 25, 2012 5.134 5.178 5.130 5.178 390,601 +0.07(+1.44%)
Oct 24, 2012 5.107 5.126 5.082 5.105 384,279 +0.02(+0.33%)
Oct 23, 2012 5.094 5.107 5.027 5.088 530,767 -0.07(-1.42%)
Oct 19, 2012 5.191 5.210 5.073 5.161 304,314 -0.04(-0.85%)
Oct 18, 2012 5.220 5.227 5.187 5.205 325,202 -0.02(-0.40%)
Oct 17, 2012 5.218 5.231 5.182 5.226 285,691 +0.04(+0.85%)
Oct 16, 2012 5.189 5.222 5.178 5.182 381,114 +0.02(+0.41%)
Oct 15, 2012 5.226 5.226 5.141 5.161 203,955 +0.00(+0.00%)
Oct 12, 2012 5.199 5.229 5.158 5.161 146,035 -0.04(-0.73%)
Oct 11, 2012 5.199 5.214 5.168 5.199 125,851 +0.01(+0.20%)
Oct 10, 2012 5.224 5.231 5.178 5.189 105,167 -0.02(-0.40%)
Oct 09, 2012 5.212 5.220 5.170 5.210 160,792 +0.00(+0.07%)
Oct 08, 2012 5.168 5.214 5.161 5.206 181,200 +0.03(+0.53%)
Oct 05, 2012 5.157 5.180 5.136 5.178 162,239 +0.01(+0.28%)
Oct 04, 2012 5.193 5.193 5.113 5.163 183,061 -0.00(-0.04%)
Oct 03, 2012 5.189 5.189 5.130 5.166 174,969 +0.00(+0.00%)
Oct 02, 2012 5.159 5.168 5.105 5.166 184,451 +0.00(+0.00%)
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.