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 )

5.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Feb 28, 2023 4.105 4.145 4.105 4.105 81,269 -0.02(-0.59%)
Feb 27, 2023 4.161 4.162 4.113 4.129 43,429 -0.01(-0.20%)
Feb 24, 2023 4.113 4.169 4.096 4.137 81,178 +0.00(+0.00%)
Feb 23, 2023 4.048 4.210 4.040 4.137 174,993 +0.09(+2.20%)
Feb 22, 2023 4.040 4.048 4.007 4.048 25,502 +0.05(+1.21%)
Feb 21, 2023 4.040 4.058 3.975 3.999 34,447 -0.08(-1.98%)
Feb 17, 2023 4.040 4.080 3.991 4.080 37,427 +0.04(+1.00%)
Feb 16, 2023 3.959 4.080 3.951 4.040 80,977 +0.06(+1.63%)
Feb 15, 2023 3.999 4.024 3.959 3.975 42,087 -0.04(-1.01%)
Feb 14, 2023 4.040 4.064 3.975 4.015 51,486 -0.01(-0.20%)
Feb 13, 2023 4.226 4.234 4.016 4.024 246,785 -0.22(-5.27%)
Feb 10, 2023 4.315 4.341 4.218 4.247 57,298 -0.12(-2.66%)
Feb 09, 2023 4.340 4.396 4.292 4.364 93,767 +0.07(+1.68%)
Feb 08, 2023 4.236 4.323 4.236 4.292 44,300 +0.05(+1.13%)
Feb 07, 2023 4.316 4.412 4.236 4.244 128,711 -0.09(-2.03%)
Feb 06, 2023 4.316 4.372 4.244 4.332 152,620 +0.00(+0.00%)
Feb 03, 2023 4.308 4.340 4.165 4.332 123,283 +0.01(+0.19%)
Feb 02, 2023 4.460 4.476 4.308 4.324 115,666 +0.01(+0.19%)
Feb 01, 2023 4.187 4.395 4.187 4.316 98,110 +0.12(+2.86%)
Jan 31, 2023 4.227 4.332 4.155 4.195 95,765 -0.03(-0.76%)
Jan 30, 2023 4.404 4.441 4.187 4.227 109,413 -0.18(-4.17%)
Jan 27, 2023 4.372 4.500 4.361 4.412 94,475 +0.05(+1.10%)
Jan 26, 2023 4.412 4.452 4.356 4.364 104,849 -0.02(-0.37%)
Jan 25, 2023 4.219 4.428 4.178 4.380 121,633 +0.14(+3.21%)
Jan 24, 2023 4.364 4.364 4.179 4.244 62,663 +0.04(+0.95%)
Jan 23, 2023 4.219 4.404 4.163 4.203 161,086 +0.02(+0.38%)
Jan 20, 2023 4.123 4.219 4.067 4.187 85,654 +0.07(+1.75%)
Jan 19, 2023 4.219 4.276 4.059 4.115 149,943 -0.10(-2.44%)
Jan 18, 2023 4.179 4.299 4.147 4.218 184,925 +0.07(+1.71%)
Jan 17, 2023 3.923 4.179 3.911 4.147 127,885 +0.22(+5.71%)
Jan 13, 2023 3.771 3.923 3.715 3.923 115,693 +0.17(+4.48%)
Jan 12, 2023 3.659 3.771 3.655 3.755 92,364 +0.10(+2.85%)
Jan 11, 2023 3.507 3.651 3.487 3.651 73,102 +0.14(+4.11%)
Jan 10, 2023 3.491 3.523 3.491 3.507 73,100 +0.01(+0.23%)
Jan 09, 2023 3.547 3.555 3.483 3.499 116,862 -0.03(-0.91%)
Jan 06, 2023 3.507 3.571 3.483 3.531 75,206 +0.01(+0.23%)
Jan 05, 2023 3.547 3.570 3.483 3.523 45,330 -0.02(-0.67%)
Jan 04, 2023 3.444 3.570 3.420 3.547 95,199 +0.15(+4.42%)
Jan 03, 2023 3.325 3.397 3.306 3.397 102,797 +0.11(+3.37%)
Dec 30, 2022 3.231 3.318 3.231 3.286 94,266 +0.03(+0.97%)
Dec 29, 2022 3.223 3.286 3.223 3.254 110,100 +0.04(+1.23%)
Dec 28, 2022 3.302 3.310 3.175 3.215 93,230 -0.05(-1.45%)
Dec 27, 2022 3.318 3.341 3.262 3.262 115,097 -0.05(-1.43%)
Dec 23, 2022 3.294 3.349 3.270 3.310 54,496 +0.04(+1.21%)
Dec 22, 2022 3.341 3.341 3.246 3.270 81,765 -0.08(-2.36%)
Dec 21, 2022 3.318 3.367 3.310 3.349 134,388 +0.03(+0.95%)
Dec 20, 2022 3.333 3.373 3.294 3.318 81,649 -0.02(-0.47%)
Dec 19, 2022 3.373 3.397 3.333 3.333 43,773 -0.04(-1.17%)
Dec 16, 2022 3.404 3.412 3.333 3.373 86,941 -0.02(-0.70%)
Dec 15, 2022 3.373 3.452 3.373 3.397 90,713 +0.02(+0.70%)
Dec 14, 2022 3.404 3.428 3.349 3.373 97,776 -0.04(-1.16%)
Dec 13, 2022 3.460 3.523 3.381 3.412 127,364 +0.03(+0.93%)
Dec 12, 2022 3.420 3.423 3.373 3.381 54,575 -0.06(-1.83%)
Dec 09, 2022 3.444 3.452 3.397 3.444 81,522 +0.00(+0.00%)
Dec 08, 2022 3.428 3.459 3.421 3.444 58,441 -0.02(-0.45%)
Dec 07, 2022 3.374 3.459 3.374 3.459 41,571 +0.07(+2.07%)
Dec 06, 2022 3.413 3.424 3.350 3.389 85,466 -0.05(-1.58%)
Dec 05, 2022 3.436 3.452 3.389 3.444 159,094 -0.01(-0.23%)
Dec 02, 2022 3.382 3.452 3.350 3.452 111,757 +0.05(+1.61%)
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.