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 (%)
May 31, 2016 4.284 4.284 4.222 4.222 328,087 -0.02(-0.44%)
May 27, 2016 4.271 4.240 4.240 4.240 340,301 +0.01(+0.15%)
May 26, 2016 4.277 4.290 4.225 4.234 347,291 -0.02(-0.36%)
May 25, 2016 4.228 4.259 4.213 4.250 307,239 +0.05(+1.18%)
May 24, 2016 4.200 4.216 4.194 4.200 172,608 +0.03(+0.67%)
May 23, 2016 4.166 4.200 4.157 4.172 140,659 +0.03(+0.67%)
May 20, 2016 4.142 4.170 4.135 4.145 145,273 +0.04(+0.90%)
May 19, 2016 4.160 4.163 4.105 4.108 281,206 -0.04(-0.97%)
May 18, 2016 4.154 4.206 4.114 4.148 237,300 -0.00(-0.07%)
May 17, 2016 4.129 4.157 4.123 4.151 179,135 +0.03(+0.67%)
May 16, 2016 4.111 4.191 4.111 4.123 320,980 +0.01(+0.30%)
May 13, 2016 4.126 4.194 4.114 4.111 188,124 -0.03(-0.75%)
May 12, 2016 4.219 4.247 4.126 4.142 600,691 -0.07(-1.76%)
May 11, 2016 4.246 4.249 4.161 4.216 576,485 -0.02(-0.43%)
May 10, 2016 4.210 4.249 4.207 4.234 205,318 +0.02(+0.43%)
May 09, 2016 4.213 4.255 4.207 4.216 229,302 -0.02(-0.36%)
May 06, 2016 4.231 4.243 4.225 4.231 273,081 +0.00(+0.07%)
May 05, 2016 4.240 4.268 4.228 4.228 256,085 +0.00(+0.00%)
May 04, 2016 4.222 4.264 4.222 4.228 238,921 -0.02(-0.57%)
May 03, 2016 4.246 4.255 4.207 4.252 318,865 +0.00(+0.07%)
May 02, 2016 4.246 4.255 4.225 4.249 275,115 +0.03(+0.65%)
Apr 29, 2016 4.167 4.222 4.164 4.222 441,982 +0.05(+1.17%)
Apr 28, 2016 4.100 4.173 4.100 4.173 382,164 +0.07(+1.78%)
Apr 27, 2016 4.066 4.100 4.021 4.100 296,081 +0.03(+0.67%)
Apr 26, 2016 4.005 4.072 3.990 4.072 317,851 +0.05(+1.29%)
Apr 25, 2016 4.051 4.054 3.996 4.021 130,442 -0.03(-0.83%)
Apr 22, 2016 4.045 4.057 4.033 4.054 90,914 +0.02(+0.38%)
Apr 21, 2016 4.051 4.079 4.021 4.039 196,060 -0.01(-0.30%)
Apr 20, 2016 4.018 4.051 4.018 4.051 160,580 +0.03(+0.76%)
Apr 19, 2016 4.051 4.051 3.969 4.021 176,560 -0.02(-0.45%)
Apr 18, 2016 4.039 4.054 3.996 4.039 194,239 -0.00(-0.08%)
Apr 15, 2016 4.027 4.045 4.015 4.042 96,432 +0.03(+0.84%)
Apr 14, 2016 4.030 4.032 3.989 4.008 232,694 -0.02(-0.60%)
Apr 13, 2016 3.973 4.033 3.973 4.033 493,148 +0.06(+1.59%)
Apr 12, 2016 3.946 3.975 3.928 3.970 166,506 +0.03(+0.84%)
Apr 11, 2016 3.901 3.955 3.893 3.937 225,908 +0.05(+1.24%)
Apr 08, 2016 3.873 3.907 3.852 3.888 145,813 +0.06(+1.57%)
Apr 07, 2016 3.888 3.888 3.809 3.828 311,053 -0.05(-1.16%)
Apr 06, 2016 3.849 3.904 3.837 3.873 276,029 +0.05(+1.26%)
Apr 05, 2016 3.831 3.846 3.822 3.825 161,831 -0.02(-0.39%)
Apr 04, 2016 3.864 3.904 3.825 3.840 298,773 -0.00(-0.08%)
Apr 01, 2016 3.882 3.907 3.819 3.843 384,427 +0.00(+0.00%)
Mar 31, 2016 3.846 3.879 3.832 3.843 576,827 +0.02(+0.39%)
Mar 30, 2016 3.816 3.849 3.815 3.828 188,439 +0.04(+1.11%)
Mar 29, 2016 3.699 3.786 3.699 3.786 184,466 +0.07(+1.86%)
Mar 28, 2016 3.783 3.820 3.702 3.717 317,015 -0.07(-1.75%)
Mar 24, 2016 3.879 3.783 3.783 3.783 313,899 -0.12(-3.01%)
Mar 23, 2016 3.925 3.925 3.876 3.901 177,489 -0.02(-0.54%)
Mar 22, 2016 3.922 3.964 3.881 3.922 309,633 -0.01(-0.23%)
Mar 21, 2016 3.858 3.970 3.810 3.931 639,228 +0.11(+2.99%)
Mar 18, 2016 3.714 3.834 3.714 3.816 285,120 +0.11(+2.92%)
Mar 17, 2016 3.687 3.732 3.687 3.708 275,400 +0.05(+1.31%)
Mar 16, 2016 3.591 3.672 3.564 3.660 257,677 +0.08(+2.27%)
Mar 15, 2016 3.653 3.653 3.549 3.579 381,344 -0.09(-2.34%)
Mar 14, 2016 3.674 3.674 3.632 3.665 174,186 +0.00(+0.08%)
Mar 11, 2016 3.676 3.718 3.662 3.662 196,110 +0.01(+0.32%)
Mar 10, 2016 3.662 3.662 3.558 3.650 235,232 +0.04(+1.23%)
Mar 09, 2016 3.685 3.685 3.585 3.605 337,172 -0.05(-1.30%)
Mar 08, 2016 3.671 3.703 3.644 3.653 177,487 -0.04(-0.96%)
Mar 07, 2016 3.679 3.730 3.647 3.688 266,361 +0.01(+0.40%)
Mar 04, 2016 3.620 3.620 3.573 3.674 271,697 +0.07(+1.97%)
Mar 03, 2016 3.564 3.602 3.543 3.602 267,843 +0.03(+0.83%)
Mar 02, 2016 3.531 3.626 3.511 3.573 324,328 +0.05(+1.43%)
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.