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 )

5.540 +0.090 (+1.65%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 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 (%)
Apr 30, 2013 5.154 5.160 5.103 5.128 530,101 -0.01(-0.25%)
Apr 29, 2013 5.145 5.194 5.131 5.141 332,788 +0.01(+0.25%)
Apr 26, 2013 5.141 5.139 5.124 5.128 203,670 -0.01(-0.21%)
Apr 25, 2013 5.154 5.226 5.124 5.139 725,484 +0.00(+0.00%)
Apr 24, 2013 5.169 5.186 5.122 5.139 239,431 -0.02(-0.41%)
Apr 23, 2013 5.171 5.217 5.150 5.160 359,281 +0.00(+0.00%)
Apr 22, 2013 5.213 5.258 5.120 5.160 468,625 -0.05(-1.02%)
Apr 19, 2013 5.260 5.275 5.196 5.213 195,976 -0.06(-1.05%)
Apr 18, 2013 5.275 5.275 5.207 5.269 133,713 +0.03(+0.57%)
Apr 17, 2013 5.269 5.275 5.211 5.239 126,404 -0.03(-0.56%)
Apr 16, 2013 5.296 5.296 5.211 5.269 270,567 +0.01(+0.20%)
Apr 15, 2013 5.266 5.272 5.213 5.258 160,470 -0.01(-0.20%)
Apr 12, 2013 5.199 5.277 5.186 5.269 227,625 +0.05(+0.94%)
Apr 11, 2013 5.254 5.264 5.209 5.220 257,019 -0.05(-0.93%)
Apr 10, 2013 5.252 5.303 5.252 5.269 346,627 +0.01(+0.20%)
Apr 09, 2013 5.262 5.266 5.237 5.258 495,871 -0.01(-0.12%)
Apr 08, 2013 5.286 5.292 5.245 5.264 169,148 +0.00(+0.08%)
Apr 05, 2013 5.207 5.275 5.205 5.260 168,145 +0.01(+0.12%)
Apr 04, 2013 5.228 5.266 5.182 5.254 168,734 -0.02(-0.44%)
Apr 03, 2013 5.283 5.288 5.245 5.277 149,149 +0.02(+0.32%)
Apr 02, 2013 5.247 5.264 5.205 5.260 205,432 +0.05(+0.94%)
Apr 01, 2013 5.184 5.256 5.171 5.211 163,168 -0.01(-0.12%)
Mar 28, 2013 5.222 5.309 5.209 5.218 201,763 +0.03(+0.66%)
Mar 27, 2013 5.165 5.234 5.158 5.184 216,017 +0.03(+0.49%)
Mar 26, 2013 5.239 5.266 5.139 5.158 336,560 -0.07(-1.34%)
Mar 25, 2013 5.362 5.362 5.209 5.228 214,162 -0.07(-1.24%)
Mar 22, 2013 5.281 5.345 5.258 5.294 188,837 +0.03(+0.61%)
Mar 21, 2013 5.207 5.288 5.203 5.262 183,996 +0.06(+1.06%)
Mar 20, 2013 5.243 5.279 5.167 5.207 393,021 +0.04(+0.78%)
Mar 19, 2013 5.224 5.318 5.156 5.167 258,535 -0.03(-0.49%)
Mar 18, 2013 5.241 5.290 5.192 5.192 187,490 -0.02(-0.45%)
Mar 15, 2013 5.337 5.365 5.199 5.215 266,724 -0.09(-1.72%)
Mar 14, 2013 5.432 5.443 5.271 5.307 406,220 -0.10(-1.92%)
Mar 13, 2013 5.521 5.569 5.379 5.411 249,202 -0.06(-1.01%)
Mar 12, 2013 5.511 5.562 5.452 5.466 143,635 -0.00(-0.04%)
Mar 11, 2013 5.470 5.511 5.447 5.468 114,627 +0.00(+0.00%)
Mar 08, 2013 5.532 5.551 5.448 5.468 272,907 -0.06(-1.15%)
Mar 07, 2013 5.634 5.636 5.504 5.532 277,485 -0.09(-1.62%)
Mar 06, 2013 5.623 5.623 5.538 5.623 182,249 +0.02(+0.38%)
Mar 05, 2013 5.632 5.632 5.500 5.602 300,102 +0.01(+0.27%)
Mar 04, 2013 5.553 5.608 5.523 5.587 271,038 +0.05(+0.92%)
Mar 01, 2013 5.487 5.555 5.479 5.536 163,276 -0.01(-0.15%)
Feb 28, 2013 5.551 5.617 5.462 5.545 365,346 -0.01(-0.27%)
Feb 27, 2013 5.479 5.577 5.383 5.560 232,433 +0.08(+1.43%)
Feb 26, 2013 5.349 5.481 5.349 5.481 231,553 +0.08(+1.49%)
Feb 22, 2013 5.577 5.591 5.364 5.400 254,434 -0.11(-1.97%)
Feb 21, 2013 5.627 5.627 5.447 5.509 381,832 -0.12(-2.11%)
Feb 20, 2013 5.574 5.627 5.555 5.627 208,530 +0.05(+0.95%)
Feb 19, 2013 5.553 5.615 5.528 5.574 308,771 +0.03(+0.46%)
Feb 15, 2013 5.455 5.549 5.441 5.549 189,571 +0.08(+1.55%)
Feb 14, 2013 5.453 5.468 5.415 5.464 281,506 +0.07(+1.26%)
Feb 13, 2013 5.441 5.441 5.366 5.396 154,310 -0.05(-0.90%)
Feb 12, 2013 5.445 5.445 5.407 5.445 216,422 +0.04(+0.75%)
Feb 11, 2013 5.449 5.449 5.362 5.404 209,076 -0.01(-0.12%)
Feb 08, 2013 5.404 5.426 5.351 5.411 264,808 +0.01(+0.24%)
Feb 07, 2013 5.402 5.453 5.373 5.398 277,155 -0.01(-0.27%)
Feb 06, 2013 5.375 5.417 5.360 5.413 269,828 +0.03(+0.59%)
Feb 04, 2013 5.404 5.407 5.322 5.381 281,690 -0.03(-0.47%)
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.