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 )

5.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 4.422 4.467 4.415 4.458 258,303 +0.04(+0.93%)
Apr 29, 2014 4.424 4.424 4.373 4.417 284,061 -0.00(-0.10%)
Apr 28, 2014 4.403 4.424 4.385 4.422 343,180 +0.04(+0.99%)
Apr 25, 2014 4.380 4.399 4.351 4.378 349,350 +0.01(+0.16%)
Apr 24, 2014 4.371 4.383 4.357 4.371 296,182 +0.01(+0.26%)
Apr 23, 2014 4.344 4.364 4.325 4.360 440,410 +0.03(+0.58%)
Apr 22, 2014 4.321 4.344 4.321 4.335 392,223 +0.01(+0.21%)
Apr 21, 2014 4.314 4.325 4.305 4.325 355,777 +0.03(+0.75%)
Apr 17, 2014 4.289 4.293 4.293 4.293 222,407 +0.02(+0.37%)
Apr 16, 2014 4.257 4.277 4.223 4.277 250,009 +0.05(+1.08%)
Apr 15, 2014 4.266 4.266 4.216 4.232 261,628 -0.03(-0.59%)
Apr 14, 2014 4.277 4.289 4.238 4.257 179,800 -0.02(-0.48%)
Apr 11, 2014 4.268 4.280 4.250 4.277 179,708 +0.02(+0.38%)
Apr 10, 2014 4.275 4.303 4.252 4.261 390,882 +0.00(+0.00%)
Apr 09, 2014 4.275 4.279 4.225 4.261 466,078 +0.01(+0.27%)
Apr 08, 2014 4.227 4.250 4.227 4.250 326,508 +0.03(+0.75%)
Apr 07, 2014 4.209 4.257 4.205 4.218 665,775 +0.01(+0.27%)
Apr 04, 2014 4.205 4.241 4.187 4.207 373,537 +0.05(+1.25%)
Apr 03, 2014 4.221 4.221 4.143 4.155 256,485 -0.05(-1.29%)
Apr 02, 2014 4.239 4.239 4.180 4.209 254,729 -0.01(-0.32%)
Apr 01, 2014 4.207 4.234 4.198 4.223 300,615 +0.03(+0.70%)
Mar 31, 2014 4.189 4.214 4.087 4.193 992,628 +0.03(+0.71%)
Mar 28, 2014 4.098 4.168 4.087 4.164 572,621 +0.09(+2.11%)
Mar 27, 2014 4.051 4.082 4.028 4.078 423,730 +0.04(+1.01%)
Mar 26, 2014 3.980 4.057 3.980 4.037 533,326 +0.07(+1.66%)
Mar 25, 2014 3.939 3.980 3.939 3.971 298,767 +0.04(+1.10%)
Mar 24, 2014 3.939 3.949 3.921 3.928 427,863 +0.01(+0.29%)
Mar 21, 2014 3.910 3.935 3.905 3.917 344,151 +0.01(+0.29%)
Mar 20, 2014 3.946 3.946 3.899 3.905 551,158 -0.03(-0.81%)
Mar 19, 2014 3.992 4.001 3.937 3.937 294,898 -0.04(-1.03%)
Mar 18, 2014 3.989 3.992 3.962 3.978 287,380 +0.01(+0.34%)
Mar 17, 2014 3.960 3.987 3.958 3.964 476,573 -0.00(-0.11%)
Mar 14, 2014 3.983 3.989 3.935 3.969 368,525 +0.01(+0.34%)
Mar 13, 2014 4.010 4.010 3.953 3.955 388,219 -0.03(-0.85%)
Mar 12, 2014 3.965 3.992 3.960 3.989 405,235 +0.02(+0.45%)
Mar 11, 2014 3.962 3.994 3.956 3.971 359,004 +0.00(+0.06%)
Mar 10, 2014 3.971 3.974 3.942 3.969 191,497 +0.01(+0.17%)
Mar 07, 2014 3.992 3.996 3.947 3.962 343,909 -0.02(-0.62%)
Mar 06, 2014 3.983 4.001 3.969 3.987 393,901 +0.01(+0.34%)
Mar 05, 2014 3.929 3.974 3.929 3.974 382,443 +0.04(+1.14%)
Mar 04, 2014 3.936 3.962 3.924 3.929 1,991,600 +0.00(+0.11%)
Mar 03, 2014 3.924 3.947 3.906 3.924 592,427 -0.04(-1.02%)
Feb 28, 2014 3.958 4.014 3.956 3.965 549,807 -0.02(-0.45%)
Feb 27, 2014 3.922 3.983 3.920 3.983 552,766 +0.07(+1.89%)
Feb 26, 2014 3.873 3.933 3.873 3.909 906,030 +0.02(+0.46%)
Feb 25, 2014 3.927 3.930 3.879 3.891 298,649 -0.02(-0.52%)
Feb 24, 2014 3.900 3.936 3.886 3.911 310,050 +0.02(+0.64%)
Feb 21, 2014 3.875 3.902 3.861 3.886 209,240 +0.03(+0.87%)
Feb 20, 2014 3.859 3.875 3.848 3.852 258,127 -0.02(-0.52%)
Feb 19, 2014 3.909 3.944 3.868 3.873 294,143 -0.03(-0.80%)
Feb 18, 2014 3.850 3.915 3.850 3.904 354,422 +0.03(+0.87%)
Feb 14, 2014 3.920 3.870 3.870 3.870 836,552 -0.04(-0.98%)
Feb 13, 2014 3.918 3.940 3.902 3.909 245,323 -0.01(-0.34%)
Feb 12, 2014 3.929 3.933 3.911 3.922 518,537 +0.02(+0.40%)
Feb 11, 2014 3.844 3.924 3.841 3.906 459,362 +0.07(+1.91%)
Feb 10, 2014 3.833 3.844 3.818 3.833 301,034 +0.01(+0.23%)
Feb 07, 2014 3.831 3.831 3.814 3.824 224,543 +0.02(+0.47%)
Feb 06, 2014 3.798 3.820 3.782 3.806 334,154 +0.03(+0.76%)
Feb 05, 2014 3.771 3.802 3.766 3.778 486,015 +0.02(+0.53%)
Feb 04, 2014 3.713 3.773 3.713 3.758 424,032 +0.04(+1.14%)
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.