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 )

5.370 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2014 3.795 3.829 3.829 3.829 738,839 +0.05(+1.37%)
Dec 30, 2014 3.787 3.824 3.750 3.778 767,027 -0.01(-0.33%)
Dec 29, 2014 3.857 3.881 3.790 3.790 581,502 -0.07(-1.73%)
Dec 26, 2014 3.898 3.965 3.834 3.857 617,225 -0.03(-0.82%)
Dec 24, 2014 3.834 3.889 3.889 3.889 750,187 +0.05(+1.35%)
Dec 23, 2014 3.869 3.908 3.822 3.837 541,103 -0.03(-0.77%)
Dec 22, 2014 3.908 3.953 3.829 3.866 677,702 +0.01(+0.32%)
Dec 19, 2014 3.775 3.886 3.770 3.854 751,168 +0.13(+3.44%)
Dec 18, 2014 3.726 3.800 3.711 3.726 962,351 +0.06(+1.55%)
Dec 17, 2014 3.563 3.699 3.521 3.669 760,376 +0.12(+3.48%)
Dec 16, 2014 3.634 3.634 3.440 3.546 1,881,723 -0.15(-4.07%)
Dec 15, 2014 3.908 3.908 3.662 3.696 1,822,352 -0.20(-5.19%)
Dec 12, 2014 3.982 3.993 3.852 3.898 1,270,524 -0.13(-3.13%)
Dec 11, 2014 3.995 4.029 3.992 4.024 721,448 +0.03(+0.68%)
Dec 10, 2014 4.069 4.076 3.977 3.997 1,168,323 -0.07(-1.82%)
Dec 09, 2014 4.059 4.101 4.047 4.071 534,205 +0.00(+0.06%)
Dec 08, 2014 4.121 4.152 4.049 4.069 731,937 -0.05(-1.14%)
Dec 05, 2014 4.140 4.177 4.086 4.116 656,850 -0.05(-1.30%)
Dec 04, 2014 4.192 4.222 4.148 4.170 535,818 -0.02(-0.41%)
Dec 03, 2014 4.173 4.238 4.151 4.187 781,065 +0.01(+0.35%)
Dec 02, 2014 4.253 4.282 4.151 4.173 1,748,348 -0.08(-1.84%)
Dec 01, 2014 4.329 4.329 4.238 4.251 727,286 -0.10(-2.19%)
Nov 28, 2014 4.397 4.417 4.346 4.346 247,291 -0.06(-1.28%)
Nov 26, 2014 4.390 4.402 4.402 4.402 351,425 +0.02(+0.39%)
Nov 25, 2014 4.507 4.512 4.363 4.385 544,385 -0.13(-2.92%)
Nov 24, 2014 4.527 4.529 4.492 4.517 290,106 +0.05(+1.04%)
Nov 21, 2014 4.490 4.527 4.470 4.470 506,953 +0.01(+0.22%)
Nov 20, 2014 4.404 4.461 4.404 4.461 301,861 +0.07(+1.56%)
Nov 19, 2014 4.280 4.417 4.265 4.392 403,614 +0.09(+2.10%)
Nov 18, 2014 4.353 4.417 4.268 4.302 506,916 -0.05(-1.07%)
Nov 17, 2014 4.419 4.424 4.346 4.348 378,654 -0.08(-1.87%)
Nov 14, 2014 4.453 4.453 4.404 4.431 242,610 -0.02(-0.55%)
Nov 13, 2014 4.444 4.461 4.434 4.456 210,486 +0.02(+0.44%)
Nov 12, 2014 4.448 4.489 4.431 4.436 212,092 -0.03(-0.71%)
Nov 11, 2014 4.541 4.563 4.407 4.468 281,078 -0.05(-1.08%)
Nov 10, 2014 4.563 4.568 4.509 4.517 168,823 -0.03(-0.70%)
Nov 07, 2014 4.570 4.575 4.541 4.548 127,131 +0.00(+0.00%)
Nov 06, 2014 4.541 4.590 4.531 4.548 206,632 +0.00(+0.11%)
Nov 05, 2014 4.541 4.551 4.517 4.544 139,237 +0.02(+0.48%)
Nov 04, 2014 4.503 4.565 4.476 4.522 253,840 -0.03(-0.69%)
Nov 03, 2014 4.558 4.592 4.534 4.553 195,939 +0.02(+0.53%)
Oct 31, 2014 4.568 4.568 4.486 4.529 260,167 +0.01(+0.27%)
Oct 30, 2014 4.444 4.517 4.444 4.517 236,462 +0.09(+2.08%)
Oct 29, 2014 4.420 4.457 4.396 4.425 268,707 +0.03(+0.66%)
Oct 28, 2014 4.394 4.432 4.379 4.396 244,791 +0.04(+1.00%)
Oct 27, 2014 4.432 4.442 4.340 4.353 284,331 -0.09(-2.01%)
Oct 24, 2014 4.408 4.444 4.408 4.442 186,030 +0.03(+0.60%)
Oct 23, 2014 4.413 4.415 4.401 4.415 200,207 +0.02(+0.55%)
Oct 22, 2014 4.386 4.396 4.353 4.391 236,210 +0.02(+0.44%)
Oct 21, 2014 4.278 4.377 4.263 4.372 286,278 +0.11(+2.61%)
Oct 20, 2014 4.261 4.261 4.240 4.261 209,354 -0.01(-0.34%)
Oct 17, 2014 4.275 4.324 4.275 4.275 271,093 +0.02(+0.57%)
Oct 16, 2014 4.140 4.251 4.128 4.251 272,867 +0.10(+2.39%)
Oct 15, 2014 4.152 4.169 4.090 4.152 388,472 -0.02(-0.52%)
Oct 14, 2014 4.221 4.252 4.130 4.173 378,656 -0.06(-1.36%)
Oct 13, 2014 4.391 4.391 4.202 4.231 505,505 -0.13(-2.96%)
Oct 10, 2014 4.511 4.523 4.355 4.360 309,213 -0.16(-3.44%)
Oct 09, 2014 4.511 4.530 4.482 4.516 99,987 -0.00(-0.11%)
Oct 08, 2014 4.496 4.530 4.458 4.520 185,669 +0.04(+0.91%)
Oct 07, 2014 4.513 4.513 4.463 4.480 237,909 -0.08(-1.68%)
Oct 06, 2014 4.597 4.602 4.530 4.556 296,693 -0.01(-0.21%)
Oct 03, 2014 4.513 4.568 4.487 4.566 183,471 +0.05(+1.17%)
Oct 02, 2014 4.583 4.583 4.473 4.513 323,901 -0.07(-1.51%)
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.