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 (%)
Jun 30, 2011 5.239 5.239 5.168 5.214 340,288 -0.01(-0.20%)
Jun 29, 2011 5.229 5.239 5.205 5.224 202,712 +0.02(+0.48%)
Jun 28, 2011 5.241 5.243 5.119 5.199 220,907 -0.01(-0.12%)
Jun 27, 2011 5.178 5.241 5.168 5.205 353,184 +0.03(+0.53%)
Jun 24, 2011 5.130 5.178 5.094 5.178 346,943 +0.03(+0.53%)
Jun 23, 2011 5.090 5.153 5.090 5.151 179,848 +0.01(+0.29%)
Jun 22, 2011 5.121 5.176 5.063 5.136 220,335 +0.04(+0.78%)
Jun 21, 2011 4.993 5.096 4.993 5.096 363,376 +0.08(+1.55%)
Jun 20, 2011 5.026 5.031 5.007 5.018 243,985 -0.04(-0.83%)
Jun 17, 2011 5.031 5.063 4.993 5.060 156,617 +0.07(+1.30%)
Jun 16, 2011 5.138 5.176 4.970 4.995 378,595 -0.17(-3.25%)
Jun 15, 2011 5.241 5.243 5.096 5.163 321,251 -0.08(-1.56%)
Jun 14, 2011 5.220 5.247 5.201 5.245 254,210 +0.04(+0.68%)
Jun 13, 2011 5.208 5.229 5.172 5.210 234,445 +0.02(+0.45%)
Jun 10, 2011 5.178 5.212 5.147 5.187 235,726 +0.02(+0.37%)
Jun 09, 2011 5.220 5.233 5.147 5.168 483,020 -0.07(-1.32%)
Jun 08, 2011 5.191 5.247 5.184 5.237 187,850 +0.01(+0.26%)
Jun 07, 2011 5.256 5.256 5.222 5.223 230,056 -0.01(-0.14%)
Jun 06, 2011 5.266 5.266 5.231 5.231 252,159 -0.03(-0.64%)
Jun 03, 2011 5.247 5.266 5.220 5.264 183,928 +0.02(+0.44%)
May 24, 2011 5.250 5.252 5.216 5.241 419,140 -0.02(-0.31%)
May 23, 2011 5.252 5.266 5.210 5.258 519,523 -0.02(-0.29%)
May 20, 2011 5.256 5.273 5.241 5.273 451,325 +0.01(+0.12%)
May 19, 2011 5.231 5.266 5.214 5.266 416,493 +0.02(+0.44%)
May 18, 2011 5.229 5.247 5.203 5.243 380,928 +0.02(+0.32%)
May 17, 2011 5.182 5.233 5.182 5.226 303,262 +0.02(+0.32%)
May 16, 2011 5.229 5.229 5.193 5.210 233,936 +0.01(+0.19%)
May 13, 2011 5.208 5.214 5.159 5.200 192,058 +0.00(+0.04%)
May 12, 2011 5.184 5.208 5.168 5.197 204,602 -0.00(-0.07%)
May 11, 2011 5.203 5.222 5.199 5.201 126,070 -0.01(-0.19%)
May 10, 2011 5.208 5.237 5.197 5.211 237,201 +0.00(+0.03%)
May 09, 2011 5.216 5.226 5.197 5.210 160,411 -0.01(-0.24%)
May 06, 2011 5.218 5.226 5.199 5.222 143,107 +0.02(+0.32%)
May 05, 2011 5.222 5.222 5.156 5.205 324,707 -0.01(-0.20%)
May 04, 2011 5.239 5.245 5.191 5.216 200,770 -0.01(-0.24%)
May 03, 2011 5.264 5.264 5.201 5.229 320,414 -0.03(-0.48%)
May 02, 2011 5.271 5.271 5.254 5.254 254,106 +0.04(+0.81%)
Apr 29, 2011 5.214 5.220 5.193 5.212 118,991 +0.01(+0.16%)
Apr 28, 2011 5.205 5.216 5.151 5.203 257,124 -0.00(-0.04%)
Apr 27, 2011 5.187 5.205 5.155 5.205 139,132 +0.03(+0.57%)
Apr 26, 2011 5.151 5.184 5.149 5.176 367,123 -0.01(-0.20%)
Apr 25, 2011 5.136 5.187 5.115 5.187 461,117 +0.07(+1.27%)
Apr 21, 2011 5.199 5.201 5.096 5.121 322,794 -0.08(-1.49%)
Apr 20, 2011 5.178 5.199 5.142 5.199 259,142 +0.04(+0.73%)
Apr 19, 2011 5.187 5.193 5.161 5.161 262,598 -0.01(-0.27%)
Apr 18, 2011 5.155 5.178 5.086 5.175 135,947 +0.02(+0.39%)
Apr 15, 2011 5.155 5.155 5.107 5.155 130,106 +0.00(+0.00%)
Apr 14, 2011 5.109 5.155 5.081 5.155 449,345 +0.02(+0.41%)
Apr 13, 2011 5.176 5.195 5.123 5.134 340,983 -0.04(-0.73%)
Apr 12, 2011 5.155 5.172 5.117 5.172 344,382 +0.02(+0.45%)
Apr 11, 2011 5.170 5.170 5.107 5.149 297,497 -0.00(-0.08%)
Apr 08, 2011 5.166 5.178 5.121 5.153 174,373 -0.00(-0.08%)
Apr 07, 2011 5.109 5.163 5.109 5.157 416,450 +0.05(+0.95%)
Apr 06, 2011 5.115 5.132 5.086 5.109 162,206 +0.03(+0.54%)
Apr 05, 2011 5.123 5.123 5.056 5.081 160,935 -0.03(-0.53%)
Apr 04, 2011 5.081 5.128 5.042 5.109 521,593 +0.04(+0.83%)
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.