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 )

5.370 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2013 4.755 4.787 4.667 4.697 537,740 -0.10(-2.06%)
May 30, 2013 4.856 4.900 4.785 4.795 552,288 -0.05(-1.13%)
May 29, 2013 5.008 5.014 4.820 4.850 607,210 -0.17(-3.39%)
May 28, 2013 5.140 5.146 4.991 5.020 614,406 -0.13(-2.49%)
May 24, 2013 5.157 5.169 5.085 5.148 283,456 +0.00(+0.00%)
May 23, 2013 5.148 5.167 5.148 5.148 218,636 -0.01(-0.12%)
May 22, 2013 5.188 5.188 5.148 5.155 274,595 -0.01(-0.24%)
May 21, 2013 5.125 5.178 5.119 5.167 252,057 +0.05(+0.99%)
May 20, 2013 5.148 5.190 5.100 5.117 417,698 -0.04(-0.77%)
May 17, 2013 5.138 5.178 5.129 5.157 156,456 +0.02(+0.45%)
May 16, 2013 5.199 5.199 5.121 5.134 268,437 -0.05(-1.05%)
May 15, 2013 5.178 5.224 5.138 5.188 378,685 -0.01(-0.12%)
May 13, 2013 5.207 5.207 5.173 5.195 260,452 -0.02(-0.32%)
May 10, 2013 5.159 5.211 5.157 5.211 268,156 +0.04(+0.73%)
May 09, 2013 5.192 5.195 5.134 5.174 178,366 -0.01(-0.12%)
May 08, 2013 5.169 5.222 5.152 5.180 399,439 +0.03(+0.57%)
May 07, 2013 5.171 5.188 5.121 5.150 277,293 -0.04(-0.81%)
May 06, 2013 5.216 5.217 5.152 5.192 279,825 -0.01(-0.12%)
May 03, 2013 5.163 5.218 5.152 5.199 184,338 +0.05(+0.90%)
May 02, 2013 5.096 5.152 5.092 5.152 318,338 +0.08(+1.53%)
May 01, 2013 5.083 5.098 5.071 5.075 732,211 +0.00(+0.00%)
Apr 30, 2013 5.100 5.106 5.050 5.075 535,708 -0.01(-0.25%)
Apr 29, 2013 5.092 5.140 5.077 5.087 336,308 +0.01(+0.25%)
Apr 26, 2013 5.087 5.085 5.071 5.075 205,825 -0.01(-0.21%)
Apr 25, 2013 5.100 5.171 5.071 5.085 733,158 +0.00(+0.00%)
Apr 24, 2013 5.115 5.131 5.068 5.085 241,963 -0.02(-0.41%)
Apr 23, 2013 5.117 5.163 5.096 5.106 363,081 +0.00(+0.00%)
Apr 22, 2013 5.159 5.203 5.066 5.106 473,582 -0.05(-1.02%)
Apr 19, 2013 5.205 5.220 5.142 5.159 198,049 -0.05(-1.05%)
Apr 18, 2013 5.220 5.220 5.152 5.213 135,127 +0.03(+0.57%)
Apr 17, 2013 5.213 5.220 5.157 5.184 127,741 -0.03(-0.56%)
Apr 16, 2013 5.241 5.241 5.157 5.213 273,429 +0.01(+0.20%)
Apr 15, 2013 5.211 5.217 5.159 5.203 162,167 -0.01(-0.20%)
Apr 12, 2013 5.144 5.222 5.132 5.213 230,033 +0.05(+0.94%)
Apr 11, 2013 5.199 5.209 5.155 5.165 259,738 -0.05(-0.93%)
Apr 10, 2013 5.197 5.247 5.197 5.213 350,294 +0.01(+0.20%)
Apr 09, 2013 5.207 5.211 5.182 5.203 501,116 -0.01(-0.12%)
Apr 08, 2013 5.230 5.237 5.190 5.209 170,938 +0.00(+0.08%)
Apr 05, 2013 5.152 5.220 5.150 5.205 169,924 +0.01(+0.12%)
Apr 04, 2013 5.174 5.211 5.128 5.199 170,519 -0.02(-0.44%)
Apr 03, 2013 5.228 5.232 5.190 5.222 150,727 +0.02(+0.32%)
Apr 02, 2013 5.192 5.209 5.150 5.205 207,604 +0.05(+0.94%)
Apr 01, 2013 5.129 5.201 5.117 5.157 164,894 -0.01(-0.12%)
Mar 28, 2013 5.167 5.253 5.155 5.163 203,897 +0.03(+0.66%)
Mar 27, 2013 5.110 5.179 5.104 5.129 218,302 +0.03(+0.49%)
Mar 26, 2013 5.184 5.211 5.085 5.104 340,120 -0.07(-1.34%)
Mar 25, 2013 5.306 5.306 5.155 5.174 216,427 -0.07(-1.24%)
Mar 22, 2013 5.226 5.289 5.203 5.239 190,834 +0.03(+0.61%)
Mar 21, 2013 5.152 5.232 5.148 5.207 185,942 +0.05(+1.06%)
Mar 20, 2013 5.188 5.224 5.113 5.152 397,178 +0.04(+0.78%)
Mar 19, 2013 5.169 5.262 5.102 5.113 261,270 -0.03(-0.49%)
Mar 18, 2013 5.186 5.234 5.138 5.138 189,473 -0.02(-0.45%)
Mar 15, 2013 5.281 5.308 5.144 5.161 269,546 -0.09(-1.72%)
Mar 14, 2013 5.375 5.386 5.216 5.251 410,517 -0.10(-1.92%)
Mar 13, 2013 5.463 5.510 5.323 5.354 251,838 -0.05(-1.01%)
Mar 12, 2013 5.453 5.503 5.395 5.409 145,154 -0.00(-0.04%)
Mar 11, 2013 5.413 5.453 5.390 5.411 115,840 +0.00(+0.00%)
Mar 08, 2013 5.474 5.493 5.391 5.411 275,794 -0.06(-1.15%)
Mar 07, 2013 5.575 5.577 5.447 5.474 280,420 -0.09(-1.62%)
Mar 06, 2013 5.564 5.564 5.480 5.564 184,177 +0.02(+0.38%)
Mar 05, 2013 5.573 5.573 5.442 5.543 303,276 +0.01(+0.27%)
Mar 04, 2013 5.495 5.550 5.466 5.529 273,905 +0.05(+0.92%)
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.