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 )

5.555 +0.075 (+1.37%)
Streaming Delayed Price Updated: 1:49 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 (%)
Feb 28, 2013 5.491 5.556 5.403 5.485 369,332 -0.01(-0.27%)
Feb 27, 2013 5.420 5.516 5.325 5.500 234,969 +0.08(+1.43%)
Feb 26, 2013 5.292 5.422 5.292 5.422 234,079 +0.08(+1.49%)
Feb 22, 2013 5.516 5.531 5.306 5.342 257,209 -0.11(-1.97%)
Feb 21, 2013 5.567 5.567 5.388 5.449 385,998 -0.12(-2.11%)
Feb 20, 2013 5.514 5.567 5.495 5.567 210,805 +0.05(+0.95%)
Feb 19, 2013 5.493 5.554 5.468 5.514 312,140 +0.03(+0.46%)
Feb 15, 2013 5.397 5.489 5.382 5.489 191,640 +0.08(+1.55%)
Feb 14, 2013 5.394 5.409 5.357 5.405 284,577 +0.07(+1.26%)
Feb 13, 2013 5.382 5.382 5.308 5.338 155,994 -0.05(-0.90%)
Feb 12, 2013 5.386 5.386 5.348 5.386 218,783 +0.04(+0.75%)
Feb 11, 2013 5.390 5.390 5.305 5.346 211,357 -0.01(-0.12%)
Feb 08, 2013 5.346 5.368 5.294 5.352 267,697 +0.01(+0.24%)
Feb 07, 2013 5.344 5.394 5.315 5.340 280,178 -0.01(-0.27%)
Feb 06, 2013 5.317 5.359 5.302 5.355 272,771 +0.03(+0.59%)
Feb 04, 2013 5.346 5.348 5.264 5.323 284,763 -0.03(-0.47%)
Feb 01, 2013 5.378 5.397 5.313 5.348 259,066 -0.01(-0.13%)
Jan 31, 2013 5.405 5.439 5.304 5.355 352,675 -0.06(-1.07%)
Jan 30, 2013 5.441 5.487 5.363 5.413 231,446 +0.02(+0.35%)
Jan 29, 2013 5.403 5.466 5.375 5.394 277,308 +0.00(+0.08%)
Jan 28, 2013 5.447 5.447 5.357 5.390 321,637 -0.07(-1.21%)
Jan 25, 2013 5.481 5.521 5.407 5.456 306,075 -0.01(-0.10%)
Jan 24, 2013 5.462 5.468 5.426 5.462 195,586 +0.03(+0.50%)
Jan 23, 2013 5.428 5.489 5.394 5.434 393,462 +0.01(+0.12%)
Jan 22, 2013 5.390 5.447 5.357 5.428 289,628 +0.07(+1.25%)
Jan 18, 2013 5.430 5.430 5.338 5.361 276,794 -0.07(-1.35%)
Jan 17, 2013 5.359 5.458 5.334 5.434 260,328 +0.09(+1.77%)
Jan 16, 2013 5.380 5.380 5.325 5.340 170,189 -0.06(-1.17%)
Jan 15, 2013 5.344 5.428 5.304 5.403 464,378 +0.08(+1.42%)
Jan 14, 2013 5.369 5.373 5.310 5.327 133,572 -0.03(-0.51%)
Jan 11, 2013 5.357 5.384 5.315 5.355 156,655 +0.00(+0.00%)
Jan 10, 2013 5.294 5.390 5.294 5.355 490,094 +0.05(+0.99%)
Jan 09, 2013 5.296 5.302 5.252 5.302 139,403 -0.00(-0.04%)
Jan 08, 2013 5.273 5.304 5.258 5.304 262,779 +0.03(+0.64%)
Jan 07, 2013 5.266 5.273 5.252 5.271 197,076 +0.00(+0.04%)
Jan 04, 2013 5.233 5.271 5.233 5.268 250,811 +0.04(+0.72%)
Jan 03, 2013 5.258 5.268 5.197 5.231 310,060 -0.03(-0.52%)
Jan 02, 2013 5.258 5.268 5.201 5.258 270,353 +0.06(+1.09%)
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%)
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.