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, 2017 5.708 5.735 5.698 5.698 185,360 -0.01(-0.13%)
Jun 29, 2017 5.794 5.794 5.687 5.705 364,338 -0.09(-1.55%)
Jun 28, 2017 5.741 5.794 5.722 5.794 215,514 +0.08(+1.44%)
Jun 27, 2017 5.676 5.748 5.669 5.712 138,247 +0.02(+0.38%)
Jun 26, 2017 5.640 5.762 5.640 5.690 360,593 +0.06(+1.15%)
Jun 23, 2017 5.673 5.673 5.493 5.626 872,847 -0.05(-0.82%)
Jun 22, 2017 5.823 5.838 5.619 5.673 786,296 -0.15(-2.53%)
Jun 21, 2017 5.931 5.952 5.805 5.820 521,683 -0.12(-1.99%)
Jun 20, 2017 5.960 5.974 5.920 5.938 261,134 -0.06(-0.96%)
Jun 19, 2017 5.988 5.999 5.960 5.995 211,091 +0.07(+1.21%)
Jun 16, 2017 5.942 5.963 5.909 5.924 278,043 -0.02(-0.36%)
Jun 15, 2017 6.042 6.042 5.924 5.945 518,957 -0.11(-1.84%)
Jun 14, 2017 6.017 6.085 6.004 6.056 281,124 +0.08(+1.31%)
Jun 13, 2017 5.993 6.010 5.943 5.978 464,289 -0.06(-1.06%)
Jun 12, 2017 6.010 6.076 6.000 6.042 247,693 +0.02(+0.29%)
Jun 09, 2017 6.024 6.042 5.995 6.024 243,995 +0.02(+0.30%)
Jun 08, 2017 6.003 6.017 5.971 6.007 239,527 -0.01(-0.18%)
Jun 07, 2017 5.957 6.017 5.957 6.017 366,181 +0.06(+0.95%)
Jun 06, 2017 5.946 5.982 5.943 5.961 161,188 +0.01(+0.24%)
Jun 05, 2017 5.946 5.989 5.937 5.946 265,037 -0.01(-0.24%)
Jun 02, 2017 5.936 6.032 5.932 5.961 186,951 +0.02(+0.42%)
Jun 01, 2017 5.922 5.957 5.911 5.936 263,919 +0.01(+0.12%)
May 31, 2017 5.897 5.946 5.886 5.929 157,092 +0.03(+0.48%)
May 30, 2017 5.904 5.939 5.900 5.900 114,530 -0.01(-0.18%)
May 26, 2017 5.893 5.930 5.890 5.911 135,445 +0.02(+0.30%)
May 25, 2017 5.861 5.904 5.861 5.893 240,550 +0.00(+0.06%)
May 24, 2017 5.861 5.893 5.851 5.890 155,752 +0.04(+0.61%)
May 23, 2017 5.819 5.865 5.787 5.854 191,452 +0.05(+0.79%)
May 22, 2017 5.790 5.866 5.787 5.808 172,320 +0.02(+0.37%)
May 19, 2017 5.783 5.843 5.783 5.787 174,900 +0.00(+0.06%)
May 18, 2017 5.815 5.836 5.687 5.783 613,185 -0.07(-1.27%)
May 17, 2017 5.875 5.904 5.840 5.858 274,144 -0.04(-0.66%)
May 16, 2017 5.890 5.929 5.890 5.897 224,407 +0.02(+0.30%)
May 15, 2017 5.875 5.897 5.861 5.879 302,557 +0.01(+0.24%)
May 12, 2017 5.836 5.890 5.822 5.865 270,479 +0.03(+0.49%)
May 11, 2017 5.872 5.877 5.808 5.836 272,648 -0.01(-0.12%)
May 10, 2017 5.815 5.854 5.815 5.843 228,057 +0.02(+0.42%)
May 09, 2017 5.826 5.836 5.812 5.819 280,118 +0.00(+0.00%)
May 08, 2017 5.777 5.829 5.777 5.819 308,805 +0.02(+0.42%)
May 05, 2017 5.759 5.826 5.749 5.794 332,363 +0.05(+0.79%)
May 04, 2017 5.829 5.829 5.724 5.749 474,347 -0.07(-1.27%)
May 03, 2017 5.847 5.849 5.798 5.822 308,025 -0.01(-0.24%)
May 02, 2017 5.805 5.836 5.777 5.836 214,157 +0.04(+0.67%)
May 01, 2017 5.759 5.805 5.759 5.798 211,387 +0.04(+0.67%)
Apr 28, 2017 5.756 5.773 5.724 5.759 218,173 +0.00(+0.06%)
Apr 27, 2017 5.728 5.756 5.724 5.756 220,838 +0.02(+0.43%)
Apr 26, 2017 5.759 5.777 5.728 5.731 245,296 -0.04(-0.67%)
Apr 25, 2017 5.854 5.854 5.766 5.770 340,867 -0.04(-0.61%)
Apr 24, 2017 5.850 5.861 5.794 5.805 186,176 +0.04(+0.67%)
Apr 21, 2017 5.791 5.798 5.763 5.766 292,704 +0.01(+0.18%)
Apr 20, 2017 5.742 5.777 5.742 5.756 201,195 +0.04(+0.61%)
Apr 19, 2017 5.735 5.751 5.710 5.721 171,844 +0.00(+0.00%)
Apr 18, 2017 5.689 5.773 5.682 5.721 137,672 +0.03(+0.56%)
Apr 17, 2017 5.678 5.692 5.661 5.689 122,864 +0.03(+0.50%)
Apr 13, 2017 5.710 5.710 5.573 5.661 267,901 -0.02(-0.43%)
Apr 12, 2017 5.710 5.734 5.671 5.685 252,342 -0.04(-0.61%)
Apr 11, 2017 5.658 5.727 5.634 5.721 497,799 +0.07(+1.17%)
Apr 10, 2017 5.641 5.665 5.623 5.655 314,376 +0.02(+0.37%)
Apr 07, 2017 5.595 5.634 5.587 5.634 305,010 +0.06(+1.12%)
Apr 06, 2017 5.585 5.637 5.564 5.571 318,894 -0.02(-0.31%)
Apr 05, 2017 5.578 5.609 5.578 5.589 217,347 +0.02(+0.31%)
Apr 04, 2017 5.564 5.578 5.536 5.571 258,910 +0.01(+0.12%)
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.