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 (%)
Feb 26, 2021 5.398 5.473 5.303 5.448 139,412 +0.09(+1.64%)
Feb 25, 2021 5.586 5.655 5.341 5.360 244,421 -0.19(-3.51%)
Feb 24, 2021 5.523 5.592 5.485 5.555 194,140 +0.06(+1.03%)
Feb 23, 2021 5.473 5.498 5.404 5.498 104,427 +0.01(+0.11%)
Feb 22, 2021 5.441 5.548 5.441 5.492 153,298 -0.10(-1.80%)
Feb 19, 2021 5.473 5.655 5.435 5.592 207,368 +0.16(+2.89%)
Feb 18, 2021 5.467 5.473 5.410 5.435 74,030 -0.03(-0.57%)
Feb 17, 2021 5.473 5.473 5.435 5.467 57,845 +0.00(+0.00%)
Feb 16, 2021 5.398 5.479 5.398 5.467 98,908 +0.07(+1.28%)
Feb 12, 2021 5.404 5.430 5.398 5.398 64,772 -0.01(-0.12%)
Feb 11, 2021 5.441 5.473 5.391 5.404 122,519 -0.05(-0.92%)
Feb 10, 2021 5.460 5.591 5.423 5.454 342,077 +0.01(+0.11%)
Feb 09, 2021 5.392 5.504 5.375 5.448 165,350 +0.09(+1.74%)
Feb 08, 2021 5.317 5.479 5.305 5.354 327,482 +0.05(+0.94%)
Feb 05, 2021 5.286 5.317 5.261 5.305 224,698 +0.05(+0.95%)
Feb 04, 2021 5.230 5.268 5.211 5.255 227,760 +0.06(+1.20%)
Feb 03, 2021 5.186 5.224 5.174 5.193 149,073 +0.04(+0.72%)
Feb 02, 2021 5.155 5.267 5.143 5.155 241,182 +0.02(+0.36%)
Feb 01, 2021 5.012 5.137 5.012 5.137 200,388 +0.08(+1.60%)
Jan 29, 2021 5.037 5.099 4.969 5.056 204,301 +0.01(+0.12%)
Jan 28, 2021 5.012 5.080 4.993 5.049 173,276 +0.06(+1.25%)
Jan 27, 2021 5.012 5.012 4.944 4.987 149,396 -0.04(-0.74%)
Jan 26, 2021 5.043 5.043 4.987 5.024 91,407 +0.00(+0.00%)
Jan 25, 2021 4.975 5.031 4.956 5.024 202,428 +0.07(+1.51%)
Jan 22, 2021 5.012 5.024 4.937 4.950 123,030 -0.07(-1.49%)
Jan 21, 2021 5.074 5.074 5.024 5.024 122,391 -0.02(-0.49%)
Jan 20, 2021 5.080 5.080 5.000 5.049 166,510 +0.00(+0.00%)
Jan 19, 2021 5.062 5.105 5.043 5.049 105,206 -0.01(-0.12%)
Jan 15, 2021 5.080 5.096 5.043 5.056 150,174 -0.02(-0.49%)
Jan 14, 2021 5.062 5.087 5.043 5.080 161,168 +0.02(+0.49%)
Jan 13, 2021 5.093 5.105 5.031 5.056 194,669 -0.01(-0.12%)
Jan 12, 2021 5.062 5.080 5.025 5.062 147,310 +0.04(+0.74%)
Jan 11, 2021 5.111 5.142 5.025 5.025 325,594 -0.09(-1.69%)
Jan 08, 2021 5.086 5.167 5.080 5.111 199,177 +0.06(+1.10%)
Jan 07, 2021 4.988 5.080 4.969 5.056 121,694 +0.07(+1.49%)
Jan 06, 2021 4.975 5.019 4.945 4.982 131,893 +0.02(+0.50%)
Jan 05, 2021 4.914 5.000 4.901 4.957 183,312 +0.06(+1.26%)
Jan 04, 2021 5.012 5.025 4.741 4.895 518,404 -0.09(-1.73%)
Dec 31, 2020 4.982 4.982 4.982 235,184 +0.03(+0.62%)
Dec 30, 2020 4.945 4.963 4.883 4.951 235,184 +0.02(+0.38%)
Dec 29, 2020 4.963 4.963 4.901 4.932 189,917 -0.01(-0.12%)
Dec 28, 2020 4.963 4.988 4.901 4.938 224,337 +0.00(+0.00%)
Dec 24, 2020 5.031 5.071 4.895 4.938 232,265 -0.07(-1.48%)
Dec 23, 2020 5.037 5.100 5.006 5.012 184,689 -0.02(-0.49%)
Dec 22, 2020 5.056 5.117 5.031 5.037 126,797 +0.01(+0.25%)
Dec 21, 2020 5.111 5.179 5.000 5.025 407,863 -0.15(-2.98%)
Dec 18, 2020 5.179 5.204 5.136 5.179 145,165 +0.01(+0.24%)
Dec 17, 2020 5.179 5.185 5.080 5.167 282,379 -0.02(-0.48%)
Dec 16, 2020 5.148 5.216 5.124 5.191 301,922 +0.07(+1.31%)
Dec 15, 2020 5.136 5.203 5.094 5.124 396,724 +0.00(+0.00%)
Dec 14, 2020 5.014 5.203 5.014 5.124 470,565 +0.15(+3.07%)
Dec 11, 2020 4.947 5.008 4.910 4.971 238,565 +0.04(+0.87%)
Dec 10, 2020 4.923 4.996 4.898 4.929 238,408 +0.04(+0.75%)
Dec 09, 2020 4.910 5.063 4.861 4.892 409,012 +0.02(+0.38%)
Dec 08, 2020 4.788 4.898 4.788 4.874 237,869 +0.09(+1.79%)
Dec 07, 2020 4.782 4.855 4.770 4.788 235,501 -0.02(-0.38%)
Dec 04, 2020 4.788 4.849 4.715 4.806 449,295 +0.03(+0.64%)
Dec 03, 2020 4.758 4.813 4.733 4.776 201,043 +0.03(+0.64%)
Dec 02, 2020 4.642 4.745 4.593 4.745 316,067 +0.12(+2.64%)
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.