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 29, 2012 4.854 4.898 4.829 4.863 162,671 +0.06(+1.18%)
Jun 28, 2012 4.789 4.829 4.741 4.806 209,032 -0.00(-0.04%)
Jun 27, 2012 4.720 4.818 4.720 4.808 209,351 +0.07(+1.51%)
Jun 26, 2012 4.766 4.797 4.686 4.736 247,098 +0.01(+0.13%)
Jun 25, 2012 4.818 4.833 4.709 4.730 215,076 -0.09(-1.87%)
Jun 22, 2012 4.865 4.902 4.810 4.820 357,542 -0.01(-0.29%)
Jun 21, 2012 4.850 4.874 4.791 4.835 248,640 -0.01(-0.14%)
Jun 20, 2012 4.841 4.841 4.785 4.841 192,647 +0.02(+0.35%)
Jun 19, 2012 4.795 4.850 4.768 4.825 165,536 +0.06(+1.32%)
Jun 18, 2012 4.728 4.765 4.713 4.762 138,787 +0.03(+0.71%)
Jun 15, 2012 4.753 4.768 4.692 4.728 317,482 -0.03(-0.66%)
Jun 14, 2012 4.837 4.837 4.699 4.760 316,968 -0.10(-2.12%)
Jun 13, 2012 4.955 4.957 4.825 4.863 202,903 -0.09(-1.78%)
Jun 12, 2012 4.961 4.970 4.907 4.951 195,079 +0.03(+0.60%)
Jun 11, 2012 4.907 4.940 4.896 4.921 59,342 +0.05(+0.95%)
Jun 08, 2012 4.917 4.928 4.825 4.875 104,328 +0.05(+1.05%)
Jun 07, 2012 4.827 4.890 4.806 4.825 130,797 +0.01(+0.26%)
Jun 06, 2012 4.778 4.833 4.756 4.812 182,858 +0.09(+1.90%)
Jun 05, 2012 4.711 4.745 4.688 4.722 109,629 +0.02(+0.41%)
Jun 04, 2012 4.722 4.755 4.665 4.703 174,002 -0.02(-0.35%)
Jun 01, 2012 4.692 4.743 4.690 4.719 235,658 -0.03(-0.63%)
May 31, 2012 4.730 4.749 4.690 4.749 175,473 -0.01(-0.18%)
May 30, 2012 4.730 4.776 4.694 4.757 175,002 +0.03(+0.58%)
May 29, 2012 4.728 4.770 4.722 4.730 92,445 +0.05(+0.99%)
May 25, 2012 4.730 4.753 4.666 4.684 184,462 -0.04(-0.76%)
May 24, 2012 4.705 4.791 4.688 4.720 253,151 +0.04(+0.76%)
May 23, 2012 4.730 4.730 4.682 4.684 313,237 -0.04(-0.76%)
May 22, 2012 4.720 4.753 4.644 4.720 287,106 +0.03(+0.63%)
May 21, 2012 4.709 4.789 4.629 4.690 186,133 +0.01(+0.31%)
May 18, 2012 4.728 4.789 4.623 4.676 278,935 -0.00(-0.09%)
May 17, 2012 4.917 4.917 4.661 4.680 327,537 -0.23(-4.63%)
May 16, 2012 4.911 4.926 4.892 4.907 162,138 -0.00(-0.09%)
May 15, 2012 4.963 4.972 4.881 4.911 206,496 -0.07(-1.31%)
May 14, 2012 5.029 5.029 4.959 4.976 197,349 -0.08(-1.62%)
May 11, 2012 5.106 5.144 5.012 5.058 311,928 -0.01(-0.29%)
May 10, 2012 5.140 5.190 5.041 5.073 161,039 -0.07(-1.31%)
May 09, 2012 5.144 5.161 5.087 5.140 181,812 -0.03(-0.53%)
May 08, 2012 5.150 5.171 5.064 5.167 203,041 +0.01(+0.12%)
May 07, 2012 5.064 5.165 5.064 5.161 148,895 +0.06(+1.15%)
May 04, 2012 5.140 5.159 5.089 5.102 252,771 -0.03(-0.57%)
May 03, 2012 5.117 5.144 5.105 5.131 186,366 +0.02(+0.37%)
May 02, 2012 5.127 5.138 5.102 5.113 154,615 -0.01(-0.25%)
May 01, 2012 5.144 5.174 5.113 5.125 153,706 +0.01(+0.12%)
Apr 30, 2012 5.157 5.192 5.117 5.119 272,092 -0.01(-0.16%)
Apr 27, 2012 5.073 5.127 5.031 5.127 165,175 +0.07(+1.46%)
Apr 26, 2012 4.989 5.077 4.984 5.054 221,400 +0.06(+1.26%)
Apr 25, 2012 4.999 5.018 4.976 4.991 290,056 +0.00(+0.04%)
Apr 24, 2012 5.071 5.071 4.974 4.989 352,145 -0.05(-0.96%)
Apr 23, 2012 5.022 5.054 4.999 5.037 194,537 +0.03(+0.67%)
Apr 20, 2012 5.041 5.083 4.999 5.003 335,361 -0.00(-0.08%)
Apr 19, 2012 5.005 5.039 5.001 5.008 215,143 +0.02(+0.38%)
Apr 18, 2012 5.001 5.016 4.969 4.989 234,568 -0.05(-0.96%)
Apr 17, 2012 5.075 5.075 5.014 5.037 206,453 -0.03(-0.54%)
Apr 16, 2012 5.092 5.104 5.022 5.064 259,014 -0.00(-0.08%)
Apr 13, 2012 5.102 5.115 5.043 5.068 172,484 -0.03(-0.66%)
Apr 12, 2012 5.064 5.121 5.033 5.102 133,347 +0.07(+1.29%)
Apr 11, 2012 5.083 5.113 5.037 5.037 187,122 -0.04(-0.75%)
Apr 10, 2012 5.117 5.117 5.012 5.075 193,523 +0.00(+0.00%)
Apr 09, 2012 5.148 5.148 5.041 5.075 139,501 +0.04(+0.73%)
Apr 05, 2012 5.096 5.125 5.016 5.038 176,986 -0.00(-0.02%)
Apr 04, 2012 5.058 5.081 5.016 5.039 210,579 -0.05(-0.91%)
Apr 03, 2012 5.140 5.140 5.054 5.085 256,150 -0.06(-1.22%)
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.