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 )

5.600 +0.130 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2022 4.262 4.276 4.129 4.185 197,989 -0.10(-2.44%)
Feb 25, 2022 4.380 4.311 4.220 4.290 210,705 -0.09(-2.07%)
Feb 24, 2022 4.394 4.394 4.213 4.380 139,186 -0.08(-1.72%)
Feb 23, 2022 4.659 4.778 4.429 4.457 162,871 -0.19(-4.05%)
Feb 22, 2022 4.684 4.721 4.576 4.645 115,261 -0.06(-1.19%)
Feb 18, 2022 4.701 0 -0.07(-1.46%)
Feb 17, 2022 4.778 4.813 4.715 4.771 200,274 +0.17(+3.64%)
Feb 16, 2022 4.673 4.778 4.604 4.604 347,779 -0.05(-1.05%)
Feb 15, 2022 4.576 4.652 4.572 4.652 136,523 +0.12(+2.62%)
Feb 14, 2022 4.506 4.569 4.485 4.534 96,652 +0.03(+0.62%)
Feb 11, 2022 4.611 4.611 4.464 4.506 140,862 -0.04(-0.92%)
Feb 10, 2022 4.541 4.562 4.513 4.548 70,846 -0.01(-0.15%)
Feb 09, 2022 4.562 4.562 4.513 4.555 73,620 +0.02(+0.46%)
Feb 08, 2022 4.548 4.548 4.492 4.534 104,373 -0.01(-0.31%)
Feb 07, 2022 4.499 4.583 4.499 4.548 80,185 +0.02(+0.46%)
Feb 04, 2022 4.554 4.582 4.527 4.527 121,190 -0.03(-0.61%)
Feb 03, 2022 4.561 4.527 4.554 60,527 +0.00(+0.00%)
Feb 02, 2022 4.541 4.609 4.532 4.554 142,124 +0.03(+0.76%)
Feb 01, 2022 4.485 4.520 4.451 4.520 66,179 +0.06(+1.24%)
Jan 31, 2022 4.396 4.465 4.465 127,415 +0.10(+2.22%)
Jan 28, 2022 4.285 4.375 4.250 4.368 143,510 +0.06(+1.44%)
Jan 27, 2022 4.264 4.340 4.249 4.306 75,856 +0.08(+1.96%)
Jan 26, 2022 4.271 4.306 4.202 4.223 149,764 -0.01(-0.33%)
Jan 25, 2022 4.147 4.255 4.147 4.237 75,513 +0.05(+1.16%)
Jan 24, 2022 4.216 4.271 3.974 4.188 501,045 -0.12(-2.88%)
Jan 21, 2022 4.361 4.389 4.243 4.313 161,285 -0.03(-0.79%)
Jan 20, 2022 4.368 4.396 4.340 4.347 105,229 +0.00(+0.00%)
Jan 19, 2022 4.340 4.409 4.319 4.347 106,308 +0.01(+0.16%)
Jan 18, 2022 4.375 4.375 4.313 4.340 110,034 -0.03(-0.79%)
Jan 14, 2022 4.375 0 -0.07(-1.56%)
Jan 13, 2022 4.492 4.526 4.423 4.444 138,079 -0.03(-0.62%)
Jan 12, 2022 4.548 4.554 4.458 4.472 128,532 -0.04(-0.92%)
Jan 11, 2022 4.492 4.534 4.458 4.513 169,120 +0.03(+0.62%)
Jan 10, 2022 4.499 4.527 4.458 4.485 154,594 -0.03(-0.61%)
Jan 07, 2022 4.513 4.553 4.506 4.513 121,630 -0.03(-0.76%)
Jan 06, 2022 4.575 4.602 4.548 4.548 113,164 -0.03(-0.60%)
Jan 05, 2022 4.623 4.623 4.561 4.575 174,147 -0.05(-1.04%)
Jan 04, 2022 4.630 4.630 4.596 4.623 80,708 +0.03(+0.60%)
Jan 03, 2022 4.582 4.630 4.575 4.596 131,838 +0.03(+0.75%)
Dec 31, 2021 4.568 4.606 4.527 4.561 178,863 -0.03(-0.60%)
Dec 30, 2021 4.575 4.609 4.554 4.589 201,257 +0.01(+0.30%)
Dec 29, 2021 4.596 4.609 4.520 4.575 127,536 -0.01(-0.15%)
Dec 28, 2021 4.568 4.612 4.548 4.582 244,729 -0.01(-0.30%)
Dec 27, 2021 4.609 4.635 4.589 4.596 138,659 -0.01(-0.30%)
Dec 23, 2021 4.541 4.642 4.522 4.609 198,595 +0.07(+1.51%)
Dec 22, 2021 4.500 4.554 4.452 4.541 197,997 +0.05(+1.22%)
Dec 21, 2021 4.431 4.486 4.417 4.486 113,975 +0.09(+2.02%)
Dec 20, 2021 4.452 4.452 4.362 4.397 149,529 -0.09(-1.98%)
Dec 17, 2021 4.472 4.493 4.424 4.486 131,438 +0.01(+0.31%)
Dec 16, 2021 4.500 4.500 4.452 4.472 116,801 +0.01(+0.15%)
Dec 15, 2021 4.438 4.486 4.390 4.465 205,021 +0.01(+0.15%)
Dec 14, 2021 4.445 4.472 4.405 4.459 173,229 +0.00(+0.00%)
Dec 13, 2021 4.500 4.506 4.411 4.459 219,725 -0.05(-1.06%)
Dec 10, 2021 4.548 4.568 4.493 4.506 135,763 -0.03(-0.75%)
Dec 09, 2021 4.581 4.581 4.527 4.541 88,857 -0.02(-0.45%)
Dec 08, 2021 4.548 4.567 4.480 4.561 128,368 +0.03(+0.60%)
Dec 07, 2021 4.581 4.581 4.500 4.534 117,335 +0.01(+0.30%)
Dec 06, 2021 4.548 4.575 4.452 4.520 229,926 -0.03(-0.60%)
Dec 03, 2021 4.575 4.575 4.541 4.548 102,304 +0.00(+0.00%)
Dec 02, 2021 4.514 4.568 4.514 4.548 135,684 +0.03(+0.75%)
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.