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, 2023 3.688 3.827 3.672 3.745 60,082 +0.06(+1.56%)
Mar 30, 2023 3.712 3.811 3.668 3.688 48,684 +0.01(+0.22%)
Mar 29, 2023 3.589 3.696 3.589 3.679 62,312 +0.10(+2.75%)
Mar 28, 2023 3.442 3.589 3.442 3.581 58,753 +0.13(+3.80%)
Mar 27, 2023 3.466 3.548 3.401 3.450 156,601 -0.04(-1.17%)
Mar 24, 2023 3.540 3.540 3.475 3.491 57,849 -0.04(-1.16%)
Mar 23, 2023 3.548 3.622 3.516 3.532 65,966 +0.00(+0.00%)
Mar 22, 2023 3.491 3.581 3.491 3.532 25,772 +0.03(+0.94%)
Mar 21, 2023 3.368 3.499 3.368 3.499 86,372 +0.15(+4.40%)
Mar 20, 2023 3.376 3.393 3.323 3.352 40,679 +0.02(+0.49%)
Mar 17, 2023 3.458 3.516 3.335 3.335 98,599 -0.11(-3.10%)
Mar 16, 2023 3.516 3.573 3.425 3.442 56,658 -0.07(-2.10%)
Mar 15, 2023 3.540 3.557 3.508 3.516 56,929 -0.06(-1.61%)
Mar 14, 2023 3.532 3.621 3.532 3.573 38,824 +0.07(+1.87%)
Mar 13, 2023 3.704 3.720 3.507 3.507 144,574 -0.28(-7.36%)
Mar 10, 2023 3.860 3.893 3.778 3.786 118,725 -0.12(-3.14%)
Mar 09, 2023 3.941 4.006 3.904 3.909 52,166 -0.01(-0.20%)
Mar 08, 2023 3.877 3.966 3.877 3.917 42,457 +0.03(+0.83%)
Mar 07, 2023 3.941 4.006 3.804 3.885 98,260 -0.06(-1.44%)
Mar 06, 2023 3.998 4.061 3.909 3.941 86,274 -0.05(-1.22%)
Mar 03, 2023 4.014 4.014 3.945 3.990 130,683 -0.07(-1.76%)
Mar 02, 2023 4.063 4.067 3.994 4.061 44,458 -0.01(-0.23%)
Mar 01, 2023 4.103 4.103 4.055 4.071 15,798 -0.03(-0.79%)
Feb 28, 2023 4.103 4.144 4.103 4.103 81,296 -0.02(-0.59%)
Feb 27, 2023 4.160 4.161 4.111 4.127 43,443 -0.01(-0.20%)
Feb 24, 2023 4.111 4.168 4.095 4.136 81,205 +0.00(+0.00%)
Feb 23, 2023 4.047 4.208 4.039 4.136 175,050 +0.09(+2.20%)
Feb 22, 2023 4.038 4.047 4.006 4.047 25,510 +0.05(+1.21%)
Feb 21, 2023 4.038 4.057 3.974 3.998 34,459 -0.08(-1.98%)
Feb 17, 2023 4.038 4.079 3.990 4.079 37,439 +0.04(+1.00%)
Feb 16, 2023 3.958 4.079 3.949 4.038 81,003 +0.06(+1.63%)
Feb 15, 2023 3.998 4.022 3.958 3.974 42,101 -0.04(-1.01%)
Feb 14, 2023 4.038 4.063 3.974 4.014 51,503 -0.01(-0.20%)
Feb 13, 2023 4.225 4.233 4.014 4.022 246,866 -0.22(-5.27%)
Feb 10, 2023 4.314 4.339 4.216 4.246 57,316 -0.12(-2.66%)
Feb 09, 2023 4.338 4.394 4.290 4.362 93,798 +0.07(+1.68%)
Feb 08, 2023 4.234 4.322 4.234 4.290 44,315 +0.05(+1.13%)
Feb 07, 2023 4.314 4.410 4.235 4.242 128,753 -0.09(-2.03%)
Feb 06, 2023 4.314 4.370 4.242 4.330 152,670 +0.00(+0.00%)
Feb 03, 2023 4.306 4.338 4.164 4.330 123,323 +0.01(+0.19%)
Feb 02, 2023 4.458 4.474 4.306 4.322 115,704 +0.01(+0.19%)
Feb 01, 2023 4.186 4.394 4.186 4.314 98,142 +0.12(+2.86%)
Jan 31, 2023 4.226 4.330 4.154 4.194 95,797 -0.03(-0.76%)
Jan 30, 2023 4.402 4.440 4.186 4.226 109,449 -0.18(-4.17%)
Jan 27, 2023 4.370 4.498 4.359 4.410 94,506 +0.05(+1.10%)
Jan 26, 2023 4.410 4.450 4.354 4.362 104,883 -0.02(-0.37%)
Jan 25, 2023 4.218 4.426 4.176 4.378 121,673 +0.14(+3.21%)
Jan 24, 2023 4.362 4.362 4.178 4.242 62,683 +0.04(+0.95%)
Jan 23, 2023 4.218 4.402 4.162 4.202 161,139 +0.02(+0.38%)
Jan 20, 2023 4.122 4.218 4.066 4.186 85,682 +0.07(+1.75%)
Jan 19, 2023 4.218 4.274 4.058 4.114 149,992 -0.10(-2.44%)
Jan 18, 2023 4.178 4.298 4.146 4.217 184,986 +0.07(+1.71%)
Jan 17, 2023 3.922 4.178 3.910 4.146 127,927 +0.22(+5.71%)
Jan 13, 2023 3.770 3.922 3.714 3.922 115,731 +0.17(+4.48%)
Jan 12, 2023 3.658 3.770 3.653 3.754 92,395 +0.10(+2.85%)
Jan 11, 2023 3.506 3.650 3.486 3.650 73,126 +0.14(+4.11%)
Jan 10, 2023 3.490 3.522 3.490 3.506 73,124 +0.01(+0.23%)
Jan 09, 2023 3.546 3.554 3.482 3.498 116,900 -0.03(-0.91%)
Jan 06, 2023 3.506 3.570 3.482 3.530 75,231 +0.01(+0.23%)
Jan 05, 2023 3.545 3.569 3.482 3.522 45,345 -0.02(-0.67%)
Jan 04, 2023 3.443 3.569 3.419 3.545 95,230 +0.15(+4.42%)
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.