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 (%)
Aug 29, 2014 4.699 4.727 4.727 4.727 189,810 +0.02(+0.45%)
Aug 28, 2014 4.694 4.734 4.694 4.706 180,349 +0.00(+0.00%)
Aug 27, 2014 4.723 4.756 4.697 4.706 285,174 -0.03(-0.65%)
Aug 26, 2014 4.628 4.737 4.628 4.737 247,453 +0.08(+1.78%)
Aug 25, 2014 4.711 4.739 4.637 4.654 346,411 -0.05(-1.16%)
Aug 22, 2014 4.784 4.836 4.694 4.708 200,194 -0.09(-1.97%)
Aug 21, 2014 4.874 4.881 4.770 4.803 297,031 -0.05(-1.12%)
Aug 20, 2014 4.829 4.874 4.815 4.858 198,714 -0.00(-0.05%)
Aug 19, 2014 4.853 4.870 4.831 4.860 244,036 +0.04(+0.89%)
Aug 18, 2014 4.858 4.858 4.801 4.817 255,690 +0.01(+0.15%)
Aug 15, 2014 4.881 4.836 4.770 4.810 361,170 -0.03(-0.54%)
Aug 14, 2014 4.775 4.851 4.772 4.836 362,845 +0.09(+1.80%)
Aug 13, 2014 4.746 4.746 4.716 4.751 182,752 +0.04(+0.75%)
Aug 12, 2014 4.706 4.728 4.688 4.716 166,707 +0.04(+0.75%)
Aug 11, 2014 4.683 4.683 4.655 4.681 242,321 +0.03(+0.61%)
Aug 08, 2014 4.589 4.634 4.582 4.652 173,206 +0.10(+2.11%)
Aug 07, 2014 4.504 4.589 4.504 4.556 242,972 +0.08(+1.84%)
Aug 06, 2014 4.464 4.507 4.359 4.474 393,039 -0.01(-0.16%)
Aug 05, 2014 4.594 4.594 4.427 4.481 528,806 -0.10(-2.21%)
Aug 04, 2014 4.643 4.649 4.542 4.582 580,988 -0.07(-1.47%)
Aug 01, 2014 4.716 4.732 4.645 4.650 414,157 -0.03(-0.70%)
Jul 31, 2014 4.807 4.807 4.669 4.683 516,979 -0.16(-3.30%)
Jul 30, 2014 4.918 4.951 4.836 4.843 185,084 -0.03(-0.67%)
Jul 29, 2014 4.934 4.958 4.869 4.876 230,039 -0.05(-1.00%)
Jul 28, 2014 4.946 4.960 4.895 4.925 148,309 +0.02(+0.43%)
Jul 25, 2014 4.920 4.993 4.864 4.904 316,744 -0.01(-0.29%)
Jul 24, 2014 4.958 4.958 4.890 4.918 97,076 -0.01(-0.29%)
Jul 23, 2014 4.843 4.934 4.843 4.932 308,632 +0.08(+1.55%)
Jul 22, 2014 4.829 4.869 4.822 4.857 157,991 +0.07(+1.37%)
Jul 21, 2014 4.826 4.833 4.784 4.791 204,435 -0.02(-0.44%)
Jul 18, 2014 4.803 4.843 4.760 4.812 229,302 -0.00(-0.05%)
Jul 17, 2014 4.885 4.887 4.815 4.815 327,754 -0.07(-1.35%)
Jul 16, 2014 4.869 4.906 4.869 4.880 281,215 +0.01(+0.29%)
Jul 15, 2014 4.843 4.866 4.813 4.866 175,205 +0.03(+0.53%)
Jul 14, 2014 4.890 4.892 4.799 4.841 609,414 -0.04(-0.81%)
Jul 11, 2014 4.906 4.908 4.852 4.880 560,532 -0.01(-0.14%)
Jul 10, 2014 4.892 4.894 4.866 4.887 229,422 -0.02(-0.43%)
Jul 09, 2014 4.927 4.927 4.897 4.908 271,019 -0.00(-0.05%)
Jul 08, 2014 4.864 4.911 4.848 4.911 256,059 +0.08(+1.64%)
Jul 07, 2014 4.787 4.863 4.787 4.831 147,757 +0.03(+0.73%)
Jul 03, 2014 4.848 4.796 4.796 4.796 160,120 -0.05(-1.06%)
Jul 02, 2014 4.862 4.885 4.838 4.848 266,615 +0.00(+0.00%)
Jul 01, 2014 4.936 4.950 4.845 4.848 318,017 -0.06(-1.28%)
Jun 30, 2014 4.953 4.953 4.906 4.911 306,491 -0.03(-0.57%)
Jun 27, 2014 4.880 4.948 4.866 4.939 193,196 +0.05(+1.00%)
Jun 26, 2014 4.892 4.978 4.873 4.890 300,051 -0.00(-0.05%)
Jun 25, 2014 4.857 4.913 4.845 4.892 405,117 +0.06(+1.16%)
Jun 24, 2014 4.857 4.862 4.824 4.836 218,549 -0.01(-0.19%)
Jun 23, 2014 4.817 4.848 4.799 4.845 244,524 +0.04(+0.78%)
Jun 20, 2014 4.775 4.809 4.772 4.808 228,375 +0.04(+0.78%)
Jun 19, 2014 4.694 4.773 4.694 4.771 308,839 +0.08(+1.77%)
Jun 18, 2014 4.731 4.773 4.612 4.688 271,908 -0.03(-0.57%)
Jun 17, 2014 4.759 4.761 4.670 4.715 322,116 -0.02(-0.44%)
Jun 16, 2014 4.750 4.759 4.724 4.736 203,069 +0.00(+0.00%)
Jun 13, 2014 4.822 4.833 4.717 4.736 302,464 -0.08(-1.69%)
Jun 12, 2014 4.843 4.857 4.817 4.817 246,658 +0.00(+0.00%)
Jun 11, 2014 4.813 4.820 4.780 4.817 264,514 +0.00(+0.10%)
Jun 10, 2014 4.827 4.889 4.790 4.813 504,027 +0.01(+0.14%)
Jun 06, 2014 4.790 4.806 4.771 4.806 410,596 +0.04(+0.77%)
Jun 05, 2014 4.780 4.780 4.732 4.769 246,107 +0.01(+0.24%)
Jun 04, 2014 4.737 4.769 4.697 4.757 319,546 +0.02(+0.39%)
Jun 03, 2014 4.748 4.808 4.718 4.739 1,870,396 +0.00(+0.00%)
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.