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 (%)
Jan 31, 2024 4.216 4.245 4.178 4.187 182,120 -0.01(-0.23%)
Jan 30, 2024 4.225 4.235 4.178 4.197 161,257 -0.01(-0.23%)
Jan 29, 2024 4.187 4.225 4.187 4.206 138,932 +0.03(+0.68%)
Jan 26, 2024 4.187 4.222 4.159 4.178 114,143 -0.02(-0.45%)
Jan 25, 2024 4.216 4.225 4.187 4.197 148,970 +0.02(+0.46%)
Jan 24, 2024 4.206 4.245 4.178 4.178 161,251 -0.01(-0.23%)
Jan 23, 2024 4.225 4.264 4.178 4.187 176,412 -0.10(-2.23%)
Jan 22, 2024 4.197 4.283 4.190 4.283 125,876 +0.10(+2.28%)
Jan 19, 2024 4.273 4.273 4.111 4.187 198,569 -0.07(-1.57%)
Jan 18, 2024 4.245 4.273 4.207 4.254 86,250 +0.01(+0.22%)
Jan 17, 2024 4.273 4.273 4.225 4.245 84,589 -0.03(-0.67%)
Jan 16, 2024 4.264 4.311 4.245 4.273 114,448 -0.02(-0.44%)
Jan 12, 2024 4.302 4.330 4.216 4.292 118,267 -0.01(-0.22%)
Jan 11, 2024 4.264 4.302 4.245 4.302 100,014 +0.03(+0.67%)
Jan 10, 2024 4.254 4.301 4.254 4.273 178,341 +0.04(+0.89%)
Jan 09, 2024 4.245 4.268 4.207 4.236 152,592 +0.02(+0.45%)
Jan 08, 2024 4.170 4.235 4.170 4.217 133,354 +0.06(+1.36%)
Jan 05, 2024 4.141 4.179 4.132 4.160 93,640 +0.03(+0.68%)
Jan 04, 2024 4.066 4.132 4.057 4.132 163,204 +0.08(+2.09%)
Jan 03, 2024 4.085 4.085 3.991 4.047 119,634 -0.02(-0.46%)
Jan 02, 2024 4.057 4.085 4.028 4.066 169,157 +0.01(+0.23%)
Dec 29, 2023 4.057 4.091 4.038 4.057 194,313 +0.03(+0.70%)
Dec 28, 2023 4.028 4.055 4.000 4.028 261,586 +0.00(+0.00%)
Dec 27, 2023 4.028 4.121 4.028 4.028 250,005 -0.02(-0.47%)
Dec 26, 2023 4.019 4.066 4.019 4.047 210,142 +0.04(+0.94%)
Dec 22, 2023 4.000 4.019 3.970 4.010 118,704 +0.03(+0.83%)
Dec 21, 2023 4.057 4.080 3.967 3.977 243,152 -0.09(-2.20%)
Dec 20, 2023 4.179 4.197 4.047 4.066 196,624 -0.12(-2.92%)
Dec 19, 2023 4.217 4.254 4.106 4.188 207,372 -0.01(-0.22%)
Dec 18, 2023 4.113 4.198 4.106 4.198 121,670 +0.11(+2.77%)
Dec 15, 2023 4.123 4.123 4.038 4.085 91,696 -0.02(-0.46%)
Dec 14, 2023 4.085 4.123 4.057 4.104 218,341 +0.06(+1.40%)
Dec 13, 2023 3.981 4.057 3.963 4.047 88,201 +0.07(+1.65%)
Dec 12, 2023 4.010 4.010 3.953 3.981 62,314 -0.03(-0.70%)
Dec 11, 2023 4.066 4.085 4.000 4.010 58,045 -0.06(-1.39%)
Dec 08, 2023 4.066 4.085 4.050 4.066 55,697 +0.00(+0.00%)
Dec 07, 2023 4.075 4.085 4.010 4.066 70,295 +0.02(+0.46%)
Dec 06, 2023 4.057 4.075 4.011 4.048 80,739 +0.02(+0.46%)
Dec 05, 2023 4.029 4.112 4.020 4.029 84,360 -0.03(-0.69%)
Dec 04, 2023 4.038 4.075 3.983 4.057 81,357 +0.02(+0.46%)
Dec 01, 2023 4.103 4.113 4.001 4.038 139,363 -0.03(-0.68%)
Nov 30, 2023 4.038 4.131 4.020 4.066 38,885 +0.05(+1.15%)
Nov 29, 2023 4.029 4.103 4.001 4.020 105,299 -0.01(-0.17%)
Nov 28, 2023 3.945 4.029 3.945 4.027 93,348 +0.07(+1.82%)
Nov 27, 2023 3.964 4.010 3.945 3.955 118,185 -0.01(-0.23%)
Nov 24, 2023 3.927 3.983 3.895 3.964 79,280 +0.07(+1.91%)
Nov 22, 2023 3.880 3.918 3.848 3.890 91,870 +0.03(+0.72%)
Nov 21, 2023 3.880 3.918 3.853 3.862 185,612 -0.02(-0.48%)
Nov 20, 2023 3.769 3.880 3.769 3.880 107,694 +0.11(+2.89%)
Nov 17, 2023 3.788 3.886 3.750 3.771 174,748 -0.09(-2.35%)
Nov 16, 2023 3.769 3.871 3.760 3.862 101,275 +0.12(+3.23%)
Nov 15, 2023 3.788 3.797 3.741 3.741 53,287 -0.01(-0.25%)
Nov 14, 2023 3.704 3.769 3.704 3.750 60,299 +0.11(+3.06%)
Nov 13, 2023 3.695 3.713 3.621 3.639 96,271 -0.07(-2.00%)
Nov 10, 2023 3.658 3.723 3.648 3.713 63,944 +0.05(+1.27%)
Nov 09, 2023 3.658 3.713 3.658 3.667 81,594 +0.02(+0.50%)
Nov 08, 2023 3.712 3.730 3.631 3.649 149,904 -0.04(-0.98%)
Nov 07, 2023 3.757 3.793 3.651 3.685 179,377 -0.03(-0.73%)
Nov 06, 2023 3.739 3.811 3.667 3.712 205,186 +0.01(+0.24%)
Nov 03, 2023 3.577 3.730 3.577 3.703 161,457 +0.14(+3.79%)
Nov 02, 2023 3.504 3.649 3.495 3.568 127,743 +0.08(+2.33%)
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.