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 )

5.550 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Feb 03, 2014 3.789 3.802 3.709 3.715 456,233 -0.05(-1.41%)
Jan 31, 2014 3.789 3.809 3.755 3.769 638,759 -0.05(-1.34%)
Jan 30, 2014 3.853 3.853 3.802 3.820 469,224 -0.03(-0.75%)
Jan 29, 2014 3.846 3.862 3.800 3.849 497,439 -0.02(-0.52%)
Jan 28, 2014 3.864 3.886 3.844 3.869 516,225 +0.00(+0.12%)
Jan 27, 2014 3.875 3.914 3.864 3.864 976,412 -0.04(-1.08%)
Jan 24, 2014 4.006 4.011 3.906 3.906 849,010 -0.12(-2.98%)
Jan 23, 2014 4.033 4.040 4.004 4.026 463,982 -0.00(-0.11%)
Jan 22, 2014 4.057 4.057 4.028 4.031 274,751 -0.02(-0.38%)
Jan 21, 2014 4.053 4.057 4.031 4.046 219,635 -0.00(-0.11%)
Jan 17, 2014 4.051 4.051 4.051 4.051 314,755 +0.01(+0.27%)
Jan 16, 2014 4.017 4.040 4.017 4.040 285,549 +0.01(+0.22%)
Jan 15, 2014 4.048 4.051 4.011 4.031 313,017 +0.00(+0.11%)
Jan 14, 2014 4.028 4.031 4.011 4.026 265,268 +0.02(+0.49%)
Jan 13, 2014 4.046 4.050 3.995 4.006 286,819 -0.02(-0.55%)
Jan 10, 2014 4.022 4.039 3.973 4.028 341,218 +0.03(+0.77%)
Jan 09, 2014 4.072 4.077 3.991 3.998 464,782 -0.06(-1.46%)
Jan 08, 2014 4.059 4.089 4.015 4.057 243,935 +0.00(+0.11%)
Jan 07, 2014 4.092 4.092 4.022 4.053 397,968 -0.00(-0.11%)
Jan 06, 2014 4.011 4.066 4.003 4.057 277,988 +0.07(+1.82%)
Jan 03, 2014 4.028 4.066 3.982 3.984 850,354 -0.10(-2.42%)
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.