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 )

5.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 28, 2019 6.792 6.816 6.748 6.792 188,200 +0.01(+0.21%)
Jun 27, 2019 6.743 6.787 6.724 6.777 195,005 +0.04(+0.65%)
Jun 26, 2019 6.743 6.763 6.700 6.733 142,665 -0.03(-0.43%)
Jun 25, 2019 6.743 6.763 6.641 6.763 320,295 +0.01(+0.22%)
Jun 24, 2019 6.666 6.763 6.656 6.748 166,972 +0.05(+0.80%)
Jun 21, 2019 6.714 6.763 6.661 6.695 258,286 -0.02(-0.29%)
Jun 20, 2019 6.666 6.738 6.663 6.714 224,026 +0.06(+0.87%)
Jun 19, 2019 6.535 6.743 6.503 6.656 290,438 +0.11(+1.63%)
Jun 18, 2019 6.549 6.613 6.472 6.549 259,343 -0.00(-0.07%)
Jun 17, 2019 6.554 6.573 6.525 6.554 193,318 -0.02(-0.37%)
Jun 14, 2019 6.583 6.612 6.525 6.578 251,277 -0.03(-0.44%)
Jun 13, 2019 6.569 6.674 6.569 6.607 531,862 +0.02(+0.36%)
Jun 12, 2019 6.507 6.603 6.507 6.583 234,598 +0.02(+0.36%)
Jun 11, 2019 6.612 6.617 6.534 6.559 231,759 -0.05(-0.80%)
Jun 10, 2019 6.555 6.612 6.550 6.612 305,831 +0.04(+0.66%)
Jun 07, 2019 6.492 6.583 6.492 6.569 347,540 +0.08(+1.18%)
Jun 06, 2019 6.382 6.521 6.382 6.492 244,404 +0.10(+1.57%)
Jun 05, 2019 6.310 6.416 6.310 6.392 175,990 +0.06(+0.98%)
Jun 04, 2019 6.263 6.378 6.243 6.330 203,127 +0.07(+1.15%)
Jun 03, 2019 6.234 6.318 6.210 6.258 261,265 +0.01(+0.15%)
May 31, 2019 6.267 6.306 6.215 6.248 215,750 -0.07(-1.06%)
May 30, 2019 6.416 6.416 6.301 6.315 193,168 -0.08(-1.27%)
May 29, 2019 6.373 6.411 6.330 6.397 163,755 -0.03(-0.52%)
May 28, 2019 6.397 6.430 6.373 6.430 179,987 +0.04(+0.67%)
May 24, 2019 6.339 6.397 6.339 6.387 69,549 +0.08(+1.29%)
May 23, 2019 6.358 6.382 6.267 6.306 197,682 -0.11(-1.79%)
May 22, 2019 6.373 6.435 6.373 6.421 88,862 +0.01(+0.22%)
May 21, 2019 6.349 6.488 6.330 6.406 212,878 +0.09(+1.38%)
May 20, 2019 6.378 6.398 6.306 6.319 315,328 -0.10(-1.58%)
May 17, 2019 6.425 6.449 6.401 6.421 146,200 -0.02(-0.37%)
May 16, 2019 6.459 6.531 6.421 6.445 197,552 -0.01(-0.22%)
May 15, 2019 6.383 6.483 6.379 6.459 390,347 +0.05(+0.74%)
May 14, 2019 6.336 6.426 6.336 6.412 181,191 +0.09(+1.42%)
May 13, 2019 6.327 6.355 6.270 6.322 288,290 -0.07(-1.11%)
May 10, 2019 6.312 6.397 6.312 6.393 163,390 +0.09(+1.35%)
May 09, 2019 6.289 6.312 6.223 6.308 201,636 -0.01(-0.22%)
May 08, 2019 6.270 6.327 6.270 6.322 95,145 +0.05(+0.83%)
May 07, 2019 6.298 6.325 6.260 6.270 222,553 -0.03(-0.45%)
May 06, 2019 6.242 6.331 6.226 6.298 234,191 -0.01(-0.15%)
May 03, 2019 6.355 6.360 6.303 6.308 307,097 -0.04(-0.67%)
May 02, 2019 6.346 6.364 6.289 6.350 267,906 -0.01(-0.22%)
May 01, 2019 6.298 6.383 6.298 6.364 224,606 +0.08(+1.20%)
Apr 30, 2019 6.298 6.298 6.260 6.289 210,798 -0.01(-0.15%)
Apr 29, 2019 6.298 6.308 6.260 6.298 213,605 +0.03(+0.45%)
Apr 26, 2019 6.317 6.333 6.260 6.270 194,501 -0.04(-0.60%)
Apr 25, 2019 6.123 6.319 6.097 6.308 803,479 +0.29(+4.79%)
Apr 24, 2019 6.043 6.133 5.986 6.020 318,678 +0.00(+0.00%)
Apr 23, 2019 5.944 6.083 5.916 6.020 291,187 +0.08(+1.27%)
Apr 22, 2019 6.114 6.119 5.916 5.944 752,307 -0.17(-2.71%)
Apr 18, 2019 6.109 6.142 6.095 6.109 331,436 +0.01(+0.23%)
Apr 17, 2019 6.237 6.237 6.095 6.095 531,559 -0.16(-2.49%)
Apr 16, 2019 6.308 6.331 6.199 6.251 322,712 -0.03(-0.53%)
Apr 15, 2019 6.468 6.473 6.284 6.284 475,014 -0.20(-3.06%)
Apr 12, 2019 6.497 6.497 6.468 6.483 224,767 +0.00(+0.00%)
Apr 11, 2019 6.416 6.511 6.397 6.483 261,930 +0.04(+0.59%)
Apr 10, 2019 6.412 6.491 6.356 6.445 472,737 +0.04(+0.66%)
Apr 09, 2019 6.459 6.501 6.337 6.403 409,128 -0.06(-0.87%)
Apr 08, 2019 6.384 6.505 6.361 6.459 485,059 +0.07(+1.17%)
Apr 05, 2019 6.342 6.407 6.324 6.384 301,714 +0.07(+1.03%)
Apr 04, 2019 6.268 6.342 6.268 6.319 416,158 +0.05(+0.82%)
Apr 03, 2019 6.235 6.309 6.221 6.268 377,053 +0.04(+0.67%)
Apr 02, 2019 6.170 6.230 6.170 6.226 168,908 +0.06(+0.91%)
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.