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 +0.100 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 3.442 3.669 3.368 3.425 550,757 +0.05(+1.35%)
Apr 29, 2020 3.260 3.493 3.254 3.379 397,219 +0.16(+5.13%)
Apr 28, 2020 3.208 3.254 3.163 3.214 271,052 -0.01(-0.35%)
Apr 27, 2020 3.299 3.362 3.032 3.225 738,963 -0.09(-2.74%)
Apr 24, 2020 3.459 3.527 3.254 3.316 527,894 -0.20(-5.66%)
Apr 23, 2020 3.601 3.635 3.419 3.516 784,324 -0.44(-11.21%)
Apr 22, 2020 3.959 4.039 3.919 3.959 290,863 -0.03(-0.85%)
Apr 21, 2020 4.130 4.130 3.902 3.993 360,455 -0.22(-5.26%)
Apr 20, 2020 4.210 4.306 4.153 4.215 285,829 -0.10(-2.24%)
Apr 17, 2020 4.397 4.517 4.193 4.312 520,335 -0.09(-1.94%)
Apr 16, 2020 4.208 4.381 4.208 4.397 747,209 +0.16(+3.81%)
Apr 15, 2020 4.286 4.369 4.192 4.236 362,266 -0.25(-5.58%)
Apr 14, 2020 4.408 4.542 4.375 4.486 410,455 +0.23(+5.36%)
Apr 13, 2020 4.214 4.305 4.097 4.258 310,779 +0.04(+1.06%)
Apr 09, 2020 3.991 4.314 3.975 4.214 512,914 +0.22(+5.58%)
Apr 08, 2020 3.785 4.041 3.479 3.991 511,784 +0.23(+6.07%)
Apr 07, 2020 3.841 4.164 3.729 3.763 499,162 +0.11(+3.05%)
Apr 06, 2020 3.451 3.713 3.412 3.651 182,753 +0.30(+8.97%)
Apr 03, 2020 3.507 3.724 3.351 3.351 234,090 -0.21(-5.94%)
Apr 02, 2020 3.512 3.735 3.434 3.562 227,195 +0.04(+1.27%)
Apr 01, 2020 3.963 4.002 3.418 3.518 612,249 -0.62(-14.94%)
Mar 31, 2020 4.147 4.230 4.063 4.136 289,547 -0.11(-2.62%)
Mar 30, 2020 4.264 4.358 4.162 4.247 234,122 -0.12(-2.80%)
Mar 27, 2020 4.386 4.447 4.058 4.369 240,378 -0.17(-3.80%)
Mar 26, 2020 4.269 4.798 4.180 4.542 517,693 +0.49(+12.09%)
Mar 25, 2020 3.473 4.130 3.473 4.052 330,203 +0.60(+17.23%)
Mar 24, 2020 3.340 3.618 3.307 3.457 266,102 +0.34(+10.89%)
Mar 23, 2020 3.529 3.657 3.067 3.117 435,858 -0.57(-15.54%)
Mar 20, 2020 3.507 4.074 3.465 3.690 477,342 +0.41(+12.37%)
Mar 19, 2020 2.711 3.562 1.926 3.284 829,581 +0.55(+19.92%)
Mar 18, 2020 3.434 3.540 2.700 2.739 1,025,020 -0.97(-26.24%)
Mar 17, 2020 3.546 3.779 3.352 3.713 376,324 +0.17(+4.71%)
Mar 16, 2020 3.535 3.880 3.529 3.546 556,497 -0.76(-17.70%)
Mar 13, 2020 4.425 4.470 4.247 4.308 470,695 +0.06(+1.44%)
Mar 12, 2020 5.091 5.091 3.547 4.247 1,371,293 -1.34(-23.98%)
Mar 11, 2020 6.033 6.104 5.510 5.586 504,586 -0.64(-10.24%)
Mar 10, 2020 6.071 6.224 5.946 6.224 195,874 +0.28(+4.77%)
Mar 09, 2020 6.191 6.207 5.456 5.940 496,742 -0.66(-10.06%)
Mar 06, 2020 6.588 6.719 6.479 6.605 283,750 -0.17(-2.57%)
Mar 05, 2020 6.844 6.888 6.698 6.779 242,378 -0.16(-2.28%)
Mar 04, 2020 6.812 6.964 6.719 6.937 216,866 +0.28(+4.17%)
Mar 03, 2020 6.784 6.871 6.654 6.659 376,376 -0.05(-0.81%)
Mar 02, 2020 6.126 6.714 6.126 6.714 530,074 +0.61(+9.99%)
Feb 28, 2020 6.191 6.267 5.739 6.104 1,077,335 -0.33(-5.16%)
Feb 27, 2020 6.790 6.790 6.267 6.436 731,868 -0.44(-6.34%)
Feb 26, 2020 6.806 7.029 6.757 6.871 333,200 +0.01(+0.16%)
Feb 25, 2020 7.100 7.127 6.806 6.861 472,530 -0.20(-2.78%)
Feb 24, 2020 7.133 7.160 7.019 7.057 607,414 -0.20(-2.70%)
Feb 21, 2020 7.269 7.277 7.187 7.253 155,006 -0.02(-0.22%)
Feb 20, 2020 7.160 7.274 7.160 7.269 135,596 +0.11(+1.60%)
Feb 19, 2020 7.193 7.236 7.151 7.155 147,783 -0.03(-0.45%)
Feb 18, 2020 7.269 7.280 7.182 7.187 256,633 -0.10(-1.35%)
Feb 14, 2020 7.166 7.285 7.166 7.285 215,063 +0.14(+1.90%)
Feb 13, 2020 7.340 7.394 7.149 7.149 439,661 -0.26(-3.46%)
Feb 12, 2020 7.351 7.406 7.341 7.405 412,991 +0.04(+0.51%)
Feb 11, 2020 7.341 7.373 7.324 7.367 242,401 +0.02(+0.29%)
Feb 10, 2020 7.362 7.373 7.298 7.346 227,521 -0.01(-0.07%)
Feb 07, 2020 7.319 7.362 7.281 7.351 165,312 +0.00(+0.00%)
Feb 06, 2020 7.314 7.367 7.260 7.351 271,875 +0.14(+1.94%)
Feb 05, 2020 7.174 7.211 7.152 7.211 201,242 +0.06(+0.83%)
Feb 04, 2020 7.142 7.168 7.109 7.152 284,328 +0.16(+2.31%)
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.