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 )

5.560 +0.080 (+1.46%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2016 3.845 3.878 3.831 3.842 577,016 +0.02(+0.39%)
Mar 30, 2016 3.815 3.848 3.814 3.827 188,501 +0.04(+1.11%)
Mar 29, 2016 3.698 3.785 3.698 3.785 184,526 +0.07(+1.86%)
Mar 28, 2016 3.782 3.819 3.701 3.716 317,119 -0.07(-1.75%)
Mar 24, 2016 3.878 3.782 3.782 3.782 314,002 -0.12(-3.01%)
Mar 23, 2016 3.923 3.923 3.875 3.899 177,547 -0.02(-0.54%)
Mar 22, 2016 3.920 3.962 3.880 3.920 309,735 -0.01(-0.23%)
Mar 21, 2016 3.857 3.968 3.809 3.929 639,438 +0.11(+2.99%)
Mar 18, 2016 3.713 3.833 3.713 3.815 285,213 +0.11(+2.92%)
Mar 17, 2016 3.686 3.731 3.686 3.707 275,490 +0.05(+1.31%)
Mar 16, 2016 3.590 3.671 3.563 3.659 257,761 +0.08(+2.27%)
Mar 15, 2016 3.652 3.652 3.548 3.578 381,469 -0.09(-2.34%)
Mar 14, 2016 3.672 3.672 3.631 3.663 174,243 +0.00(+0.08%)
Mar 11, 2016 3.675 3.717 3.660 3.660 196,174 +0.01(+0.32%)
Mar 10, 2016 3.660 3.660 3.557 3.649 235,309 +0.04(+1.23%)
Mar 09, 2016 3.684 3.684 3.583 3.604 337,283 -0.05(-1.30%)
Mar 08, 2016 3.669 3.702 3.643 3.652 177,545 -0.04(-0.96%)
Mar 07, 2016 3.678 3.729 3.646 3.687 266,448 +0.01(+0.40%)
Mar 04, 2016 3.619 3.619 3.572 3.672 271,787 +0.07(+1.97%)
Mar 03, 2016 3.563 3.601 3.542 3.601 267,930 +0.03(+0.83%)
Mar 02, 2016 3.530 3.625 3.509 3.572 324,435 +0.05(+1.43%)
Mar 01, 2016 3.468 3.533 3.459 3.521 257,676 +0.06(+1.62%)
Feb 29, 2016 3.427 3.480 3.412 3.465 220,492 +0.03(+0.95%)
Feb 26, 2016 3.305 3.441 3.305 3.432 482,707 +0.12(+3.67%)
Feb 25, 2016 3.293 3.312 3.272 3.311 149,820 +0.02(+0.72%)
Feb 24, 2016 3.204 3.292 3.175 3.287 144,701 +0.04(+1.37%)
Feb 23, 2016 3.231 3.253 3.219 3.243 134,291 +0.00(+0.09%)
Feb 22, 2016 3.198 3.281 3.198 3.240 155,840 +0.07(+2.15%)
Feb 19, 2016 3.145 3.184 3.145 3.172 82,291 -0.00(-0.09%)
Feb 18, 2016 3.160 3.204 3.145 3.175 83,371 +0.02(+0.56%)
Feb 17, 2016 3.062 3.198 3.062 3.157 156,131 +0.11(+3.60%)
Feb 16, 2016 3.050 3.067 3.021 3.047 240,833 +0.01(+0.19%)
Feb 12, 2016 3.009 3.042 3.042 3.042 94,882 +0.04(+1.28%)
Feb 11, 2016 3.053 3.074 3.003 3.003 251,132 -0.07(-2.41%)
Feb 10, 2016 3.133 3.166 3.077 3.077 127,163 -0.04(-1.33%)
Feb 09, 2016 3.151 3.165 3.089 3.119 201,588 -0.06(-1.74%)
Feb 08, 2016 3.206 3.257 3.158 3.174 242,937 -0.06(-1.98%)
Feb 05, 2016 3.241 3.241 3.209 3.238 137,768 -0.01(-0.18%)
Feb 04, 2016 3.188 3.269 3.188 3.244 211,321 +0.07(+2.30%)
Feb 03, 2016 3.165 3.185 3.116 3.171 156,196 +0.03(+1.11%)
Feb 02, 2016 3.124 3.191 3.116 3.136 212,502 -0.06(-2.00%)
Feb 01, 2016 3.197 3.209 3.151 3.200 99,691 +0.01(+0.37%)
Jan 29, 2016 3.162 3.275 3.156 3.188 335,640 +0.02(+0.74%)
Jan 28, 2016 3.107 3.165 3.084 3.165 241,646 +0.10(+3.23%)
Jan 27, 2016 3.057 3.086 3.052 3.066 152,013 +0.01(+0.19%)
Jan 26, 2016 3.028 3.086 3.025 3.060 166,407 +0.03(+1.06%)
Jan 25, 2016 3.043 3.092 3.028 3.028 194,644 -0.01(-0.48%)
Jan 22, 2016 3.017 3.084 3.017 3.043 189,770 +0.06(+1.85%)
Jan 21, 2016 2.903 2.993 2.903 2.987 451,676 +0.08(+2.91%)
Jan 20, 2016 2.982 2.982 2.897 2.903 332,282 -0.10(-3.48%)
Jan 19, 2016 3.084 3.100 2.985 3.008 381,437 -0.06(-1.99%)
Jan 15, 2016 3.183 3.069 3.069 3.069 412,806 -0.14(-4.27%)
Jan 14, 2016 3.142 3.261 3.133 3.206 333,803 +0.06(+1.76%)
Jan 13, 2016 3.284 3.305 3.133 3.151 315,113 -0.13(-3.82%)
Jan 12, 2016 3.313 3.319 3.267 3.276 301,104 -0.04(-1.21%)
Jan 11, 2016 3.373 3.385 3.279 3.316 308,571 -0.07(-2.03%)
Jan 08, 2016 3.379 3.412 3.370 3.385 221,230 +0.01(+0.34%)
Jan 07, 2016 3.479 3.479 3.359 3.373 255,959 -0.13(-3.84%)
Jan 06, 2016 3.496 3.525 3.479 3.508 180,207 -0.02(-0.49%)
Jan 05, 2016 3.494 3.545 3.491 3.525 193,801 +0.04(+1.15%)
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.