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 )

5.630 +0.040 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Feb 28, 2018 6.294 6.294 6.259 6.267 147,471 -0.00(-0.06%)
Feb 27, 2018 6.353 6.353 6.267 6.271 177,839 -0.07(-1.11%)
Feb 26, 2018 6.298 6.346 6.282 6.341 168,172 +0.04(+0.56%)
Feb 23, 2018 6.271 6.306 6.267 6.306 177,222 +0.05(+0.75%)
Feb 22, 2018 6.243 6.273 6.243 6.259 233,275 +0.04(+0.63%)
Feb 21, 2018 6.200 6.282 6.200 6.220 103,222 +0.02(+0.38%)
Feb 20, 2018 6.259 6.267 6.196 6.196 165,543 -0.06(-0.94%)
Feb 16, 2018 6.255 6.255 6.255 0 -0.04(-0.68%)
Feb 15, 2018 6.224 6.310 6.216 6.298 177,382 +0.08(+1.33%)
Feb 14, 2018 6.212 6.224 6.177 6.216 149,922 -0.01(-0.19%)
Feb 13, 2018 6.224 6.263 6.212 6.228 119,060 -0.02(-0.31%)
Feb 12, 2018 6.243 6.254 6.130 6.247 283,236 +0.05(+0.82%)
Feb 09, 2018 6.243 6.271 6.137 6.196 354,775 -0.02(-0.32%)
Feb 08, 2018 6.345 6.349 6.216 6.216 280,321 -0.16(-2.46%)
Feb 07, 2018 6.260 6.299 6.252 6.373 476,704 +0.14(+2.30%)
Feb 06, 2018 5.993 6.245 5.988 6.229 259,483 +0.09(+1.45%)
Feb 05, 2018 6.194 6.221 6.074 6.140 338,471 -0.05(-0.88%)
Feb 02, 2018 6.264 6.280 6.194 6.194 243,243 -0.07(-1.18%)
Feb 01, 2018 6.303 6.342 6.260 6.268 214,328 -0.04(-0.61%)
Jan 31, 2018 6.303 6.347 6.283 6.307 254,829 +0.03(+0.56%)
Jan 30, 2018 6.365 6.396 6.210 6.272 792,861 -0.15(-2.30%)
Jan 29, 2018 6.501 6.528 6.415 6.419 344,713 -0.13(-2.01%)
Jan 26, 2018 6.539 6.590 6.512 6.551 307,754 +0.05(+0.84%)
Jan 25, 2018 6.477 6.524 6.470 6.497 348,072 +0.04(+0.60%)
Jan 24, 2018 6.400 6.466 6.365 6.458 454,658 +0.07(+1.15%)
Jan 23, 2018 6.380 6.435 6.369 6.384 388,491 -0.03(-0.48%)
Jan 22, 2018 6.311 6.439 6.307 6.415 525,063 +0.09(+1.47%)
Jan 19, 2018 6.221 6.384 6.198 6.322 894,450 +0.12(+2.00%)
Jan 18, 2018 6.206 6.283 6.179 6.198 392,714 -0.01(-0.19%)
Jan 17, 2018 6.225 6.276 6.195 6.210 254,509 -0.01(-0.12%)
Jan 16, 2018 6.159 6.276 6.159 6.218 351,901 +0.03(+0.44%)
Jan 12, 2018 6.190 6.190 6.190 0 -0.02(-0.37%)
Jan 11, 2018 6.229 6.322 6.186 6.214 500,222 -0.04(-0.62%)
Jan 10, 2018 6.260 6.252 325,216 +0.07(+1.18%)
Jan 09, 2018 6.318 6.318 6.176 6.180 374,202 -0.14(-2.19%)
Jan 08, 2018 6.325 6.364 6.306 6.318 238,941 -0.01(-0.12%)
Jan 05, 2018 6.344 6.344 6.302 6.325 285,906 +0.03(+0.55%)
Jan 04, 2018 6.241 6.321 6.229 6.291 425,515 +0.05(+0.80%)
Jan 03, 2018 6.229 6.252 6.168 6.241 266,090 +0.05(+0.81%)
Jan 02, 2018 6.084 6.199 6.036 6.191 384,565 +0.09(+1.45%)
Dec 29, 2017 6.103 6.103 6.103 0 +0.20(+3.31%)
Dec 28, 2017 5.900 5.907 5.885 5.907 218,199 +0.04(+0.72%)
Dec 27, 2017 5.873 5.888 5.847 5.865 217,853 +0.02(+0.39%)
Dec 26, 2017 5.830 5.880 5.822 5.842 233,656 +0.00(+0.00%)
Dec 22, 2017 5.846 5.865 5.834 5.842 214,018 -0.02(-0.33%)
Dec 21, 2017 5.900 5.900 5.834 5.861 271,917 +0.01(+0.20%)
Dec 20, 2017 5.842 5.853 5.815 5.850 181,910 +0.03(+0.53%)
Dec 19, 2017 5.861 5.880 5.807 5.819 661,534 -0.03(-0.46%)
Dec 18, 2017 5.765 5.860 5.750 5.846 683,224 +0.12(+2.14%)
Dec 15, 2017 5.669 5.738 5.669 5.723 362,220 +0.06(+1.02%)
Dec 14, 2017 5.677 5.694 5.654 5.666 237,071 -0.00(-0.00%)
Dec 13, 2017 5.650 5.696 5.650 5.666 383,673 +0.02(+0.27%)
Dec 12, 2017 5.658 5.681 5.650 5.650 231,720 -0.02(-0.33%)
Dec 11, 2017 5.711 5.726 5.669 5.669 377,875 -0.03(-0.60%)
Dec 08, 2017 5.749 5.749 5.703 5.703 227,345 -0.04(-0.66%)
Dec 07, 2017 5.738 5.745 5.696 5.741 240,734 +0.03(+0.60%)
Dec 06, 2017 5.624 5.707 5.612 5.707 239,288 +0.09(+1.62%)
Dec 05, 2017 5.571 5.635 5.571 5.616 319,654 +0.03(+0.54%)
Dec 04, 2017 5.609 5.643 5.556 5.586 719,830 -0.02(-0.41%)
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.