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 )

5.550 -0.070 (-1.25%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 7, 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 (%)
Sep 27, 2013 4.233 4.270 4.203 4.242 336,363 +0.01(+0.30%)
Sep 26, 2013 4.285 4.293 4.214 4.229 316,252 -0.06(-1.30%)
Sep 25, 2013 4.276 4.295 4.268 4.285 372,985 -0.01(-0.15%)
Sep 24, 2013 4.276 4.308 4.257 4.291 728,591 -0.01(-0.20%)
Sep 23, 2013 4.355 4.361 4.278 4.300 373,598 -0.04(-0.98%)
Sep 20, 2013 4.347 4.366 4.310 4.342 214,183 -0.04(-0.88%)
Sep 19, 2013 4.377 4.385 4.325 4.381 245,814 +0.02(+0.49%)
Sep 18, 2013 4.206 4.370 4.159 4.360 808,663 +0.16(+3.82%)
Sep 17, 2013 4.208 4.238 4.161 4.199 453,431 +0.01(+0.15%)
Sep 16, 2013 4.223 4.225 4.189 4.193 672,966 -0.01(-0.15%)
Sep 13, 2013 4.188 4.212 4.156 4.199 403,639 +0.02(+0.41%)
Sep 12, 2013 4.225 4.242 4.182 4.182 277,806 -0.03(-0.76%)
Sep 11, 2013 4.216 4.221 4.187 4.214 183,412 +0.02(+0.40%)
Sep 10, 2013 4.176 4.214 4.168 4.197 232,465 +0.03(+0.66%)
Sep 09, 2013 4.159 4.197 4.142 4.170 323,364 +0.03(+0.67%)
Sep 06, 2013 4.146 4.170 4.132 4.142 264,937 +0.00(+0.00%)
Sep 05, 2013 4.163 4.170 4.127 4.142 313,132 -0.02(-0.56%)
Sep 04, 2013 4.170 4.189 4.134 4.165 261,851 -0.01(-0.25%)
Sep 03, 2013 4.210 4.242 4.171 4.176 203,622 -0.03(-0.61%)
Aug 30, 2013 4.193 4.231 4.191 4.201 145,809 +0.03(+0.61%)
Aug 29, 2013 4.225 4.241 4.163 4.176 242,094 -0.03(-0.81%)
Aug 28, 2013 4.184 4.269 4.174 4.210 370,152 +0.04(+0.86%)
Aug 27, 2013 4.216 4.218 4.132 4.174 902,473 -0.07(-1.60%)
Aug 26, 2013 4.284 4.301 4.237 4.242 367,546 -0.06(-1.38%)
Aug 23, 2013 4.331 4.343 4.259 4.301 428,366 -0.03(-0.73%)
Aug 22, 2013 4.365 4.386 4.301 4.333 290,292 -0.01(-0.29%)
Aug 21, 2013 4.337 4.403 4.290 4.346 371,492 +0.01(+0.34%)
Aug 20, 2013 4.297 4.373 4.280 4.331 336,443 +0.03(+0.74%)
Aug 19, 2013 4.309 4.311 4.252 4.299 656,541 -0.03(-0.62%)
Aug 16, 2013 4.415 4.462 4.299 4.326 206,497 -0.06(-1.42%)
Aug 15, 2013 4.424 4.452 4.371 4.388 232,725 -0.05(-1.05%)
Aug 14, 2013 4.348 4.451 4.348 4.434 418,064 +0.08(+1.83%)
Aug 13, 2013 4.327 4.355 4.306 4.355 249,802 +0.02(+0.53%)
Aug 12, 2013 4.332 4.348 4.285 4.332 321,585 +0.01(+0.34%)
Aug 09, 2013 4.344 4.344 4.300 4.317 252,197 -0.03(-0.63%)
Aug 08, 2013 4.409 4.409 4.323 4.344 403,464 -0.03(-0.67%)
Aug 07, 2013 4.355 4.388 4.330 4.374 316,477 -0.04(-0.87%)
Aug 06, 2013 4.416 4.426 4.346 4.412 217,927 -0.02(-0.37%)
Aug 05, 2013 4.481 4.481 4.395 4.428 222,487 -0.04(-0.85%)
Aug 02, 2013 4.445 4.541 4.445 4.466 222,949 +0.05(+1.24%)
Aug 01, 2013 4.586 4.624 4.411 4.411 484,072 -0.13(-2.78%)
Jul 31, 2013 4.590 4.596 4.485 4.537 273,190 -0.04(-0.78%)
Jul 30, 2013 4.579 4.611 4.562 4.573 232,641 -0.00(-0.09%)
Jul 29, 2013 4.600 4.632 4.569 4.577 310,264 -0.02(-0.50%)
Jul 26, 2013 4.684 4.779 4.586 4.600 313,582 -0.07(-1.40%)
Jul 25, 2013 4.693 4.735 4.642 4.666 330,387 -0.01(-0.31%)
Jul 24, 2013 4.760 4.760 4.657 4.680 412,566 -0.03(-0.62%)
Jul 23, 2013 4.651 4.716 4.638 4.710 330,772 +0.09(+1.86%)
Jul 22, 2013 4.596 4.651 4.519 4.624 551,137 +0.04(+0.96%)
Jul 19, 2013 4.516 4.596 4.455 4.579 450,254 +0.06(+1.40%)
Jul 18, 2013 4.374 4.535 4.374 4.516 659,355 +0.10(+2.33%)
Jul 17, 2013 4.388 4.504 4.361 4.413 385,607 +0.06(+1.45%)
Jul 16, 2013 4.338 4.361 4.303 4.350 300,953 -0.01(-0.19%)
Jul 15, 2013 4.321 4.384 4.290 4.359 188,707 +0.06(+1.47%)
Jul 12, 2013 4.258 4.304 4.256 4.296 238,201 +0.04(+0.89%)
Jul 11, 2013 4.281 4.290 4.220 4.258 394,671 +0.01(+0.25%)
Jul 10, 2013 4.285 4.285 4.232 4.248 240,681 -0.00(-0.05%)
Jul 09, 2013 4.287 4.252 4.212 4.250 233,022 +0.01(+0.25%)
Jul 08, 2013 4.258 4.292 4.208 4.239 209,991 -0.03(-0.59%)
Jul 05, 2013 4.420 4.420 4.195 4.264 243,876 -0.12(-2.64%)
Jul 03, 2013 4.413 4.416 4.359 4.380 185,289 -0.03(-0.76%)
Jul 02, 2013 4.466 4.466 4.392 4.413 257,076 -0.04(-0.80%)
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.