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 28, 2023 3.563 3.592 3.480 3.505 82,338 -0.07(-2.09%)
Apr 27, 2023 3.604 3.613 3.505 3.579 89,957 +0.00(+0.00%)
Apr 26, 2023 3.621 3.696 3.496 3.579 109,458 -0.04(-1.15%)
Apr 25, 2023 3.737 3.779 3.571 3.621 67,682 -0.08(-2.24%)
Apr 24, 2023 3.579 3.704 3.530 3.704 84,691 +0.14(+3.96%)
Apr 21, 2023 3.604 3.629 3.488 3.563 74,256 -0.09(-2.39%)
Apr 20, 2023 3.737 3.758 3.596 3.650 58,924 -0.09(-2.33%)
Apr 19, 2023 3.754 3.845 3.712 3.737 35,495 -0.06(-1.53%)
Apr 18, 2023 3.829 3.903 3.779 3.795 101,411 -0.07(-1.72%)
Apr 17, 2023 3.779 3.862 3.737 3.862 38,815 +0.08(+2.20%)
Apr 14, 2023 3.729 3.853 3.638 3.779 67,637 +0.13(+3.64%)
Apr 13, 2023 3.729 3.812 3.563 3.646 137,107 -0.07(-2.01%)
Apr 12, 2023 3.762 3.807 3.687 3.721 90,038 -0.08(-2.18%)
Apr 11, 2023 3.812 3.833 3.722 3.804 66,051 +0.03(+0.87%)
Apr 10, 2023 3.640 3.861 3.640 3.771 44,914 +0.08(+2.22%)
Apr 06, 2023 3.697 3.840 3.648 3.689 74,885 -0.03(-0.88%)
Apr 05, 2023 3.853 3.920 3.705 3.722 88,904 -0.14(-3.61%)
Apr 04, 2023 4.033 4.053 3.828 3.861 51,980 -0.22(-5.42%)
Apr 03, 2023 3.738 4.082 3.713 4.082 94,878 +0.34(+8.97%)
Mar 31, 2023 3.689 3.828 3.673 3.746 60,062 +0.06(+1.56%)
Mar 30, 2023 3.713 3.812 3.669 3.689 48,668 +0.01(+0.22%)
Mar 29, 2023 3.591 3.697 3.591 3.681 62,291 +0.10(+2.75%)
Mar 28, 2023 3.443 3.591 3.443 3.582 58,734 +0.13(+3.80%)
Mar 27, 2023 3.468 3.550 3.402 3.451 156,550 -0.04(-1.17%)
Mar 24, 2023 3.541 3.541 3.476 3.492 57,830 -0.04(-1.16%)
Mar 23, 2023 3.550 3.623 3.517 3.533 65,945 +0.00(+0.00%)
Mar 22, 2023 3.492 3.582 3.492 3.533 25,763 +0.03(+0.94%)
Mar 21, 2023 3.369 3.500 3.369 3.500 86,343 +0.15(+4.40%)
Mar 20, 2023 3.377 3.394 3.324 3.353 40,665 +0.02(+0.49%)
Mar 17, 2023 3.459 3.517 3.336 3.336 98,566 -0.11(-3.10%)
Mar 16, 2023 3.517 3.574 3.427 3.443 56,639 -0.07(-2.10%)
Mar 15, 2023 3.541 3.558 3.509 3.517 56,910 -0.06(-1.61%)
Mar 14, 2023 3.533 3.622 3.533 3.574 38,811 +0.07(+1.87%)
Mar 13, 2023 3.705 3.722 3.509 3.509 144,526 -0.28(-7.36%)
Mar 10, 2023 3.861 3.894 3.779 3.787 118,686 -0.12(-3.14%)
Mar 09, 2023 3.943 4.007 3.905 3.910 52,149 -0.01(-0.20%)
Mar 08, 2023 3.878 3.967 3.878 3.918 42,443 +0.03(+0.83%)
Mar 07, 2023 3.943 4.007 3.805 3.886 98,228 -0.06(-1.44%)
Mar 06, 2023 3.999 4.063 3.910 3.943 86,246 -0.05(-1.22%)
Mar 03, 2023 4.015 4.015 3.947 3.991 130,640 -0.07(-1.76%)
Mar 02, 2023 4.064 4.068 3.995 4.063 44,444 -0.01(-0.23%)
Mar 01, 2023 4.105 4.105 4.056 4.072 15,793 -0.03(-0.79%)
Feb 28, 2023 4.105 4.145 4.105 4.105 81,269 -0.02(-0.59%)
Feb 27, 2023 4.161 4.162 4.113 4.129 43,429 -0.01(-0.20%)
Feb 24, 2023 4.113 4.169 4.096 4.137 81,178 +0.00(+0.00%)
Feb 23, 2023 4.048 4.210 4.040 4.137 174,993 +0.09(+2.20%)
Feb 22, 2023 4.040 4.048 4.007 4.048 25,502 +0.05(+1.21%)
Feb 21, 2023 4.040 4.058 3.975 3.999 34,447 -0.08(-1.98%)
Feb 17, 2023 4.040 4.080 3.991 4.080 37,427 +0.04(+1.00%)
Feb 16, 2023 3.959 4.080 3.951 4.040 80,977 +0.06(+1.63%)
Feb 15, 2023 3.999 4.024 3.959 3.975 42,087 -0.04(-1.01%)
Feb 14, 2023 4.040 4.064 3.975 4.015 51,486 -0.01(-0.20%)
Feb 13, 2023 4.226 4.234 4.016 4.024 246,785 -0.22(-5.27%)
Feb 10, 2023 4.315 4.341 4.218 4.247 57,298 -0.12(-2.66%)
Feb 09, 2023 4.340 4.396 4.292 4.364 93,767 +0.07(+1.68%)
Feb 08, 2023 4.236 4.323 4.236 4.292 44,300 +0.05(+1.13%)
Feb 07, 2023 4.316 4.412 4.236 4.244 128,711 -0.09(-2.03%)
Feb 06, 2023 4.316 4.372 4.244 4.332 152,620 +0.00(+0.00%)
Feb 03, 2023 4.308 4.340 4.165 4.332 123,283 +0.01(+0.19%)
Feb 02, 2023 4.460 4.476 4.308 4.324 115,666 +0.01(+0.19%)
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.