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 )

5.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 29, 2011 5.272 5.279 5.251 5.270 117,668 +0.01(+0.16%)
Apr 28, 2011 5.264 5.275 5.209 5.262 254,266 -0.00(-0.04%)
Apr 27, 2011 5.245 5.264 5.213 5.264 137,586 +0.03(+0.57%)
Apr 26, 2011 5.209 5.243 5.207 5.234 363,042 -0.01(-0.20%)
Apr 25, 2011 5.194 5.245 5.173 5.245 455,991 +0.07(+1.27%)
Apr 21, 2011 5.258 5.260 5.153 5.179 319,206 -0.08(-1.49%)
Apr 20, 2011 5.236 5.258 5.200 5.258 256,262 +0.04(+0.73%)
Apr 19, 2011 5.245 5.251 5.219 5.219 259,679 -0.01(-0.27%)
Apr 18, 2011 5.213 5.236 5.143 5.233 134,436 +0.02(+0.39%)
Apr 15, 2011 5.213 5.213 5.164 5.213 128,660 +0.00(+0.00%)
Apr 14, 2011 5.166 5.213 5.139 5.213 444,350 +0.02(+0.41%)
Apr 13, 2011 5.234 5.253 5.181 5.192 337,193 -0.04(-0.73%)
Apr 12, 2011 5.213 5.230 5.175 5.230 340,554 +0.02(+0.45%)
Apr 11, 2011 5.228 5.228 5.164 5.207 294,190 -0.00(-0.08%)
Apr 08, 2011 5.224 5.236 5.179 5.211 172,435 -0.00(-0.08%)
Apr 07, 2011 5.166 5.221 5.166 5.215 411,821 +0.05(+0.95%)
Apr 06, 2011 5.173 5.189 5.143 5.166 160,403 +0.03(+0.54%)
Apr 05, 2011 5.181 5.181 5.113 5.139 159,146 -0.03(-0.54%)
Apr 04, 2011 5.139 5.185 5.098 5.166 515,795 +0.04(+0.83%)
Apr 01, 2011 5.020 5.124 5.020 5.124 288,998 +0.09(+1.86%)
Mar 31, 2011 5.011 5.037 4.992 5.030 205,279 +0.04(+0.77%)
Mar 30, 2011 4.975 5.009 4.975 4.992 169,625 +0.01(+0.23%)
Mar 29, 2011 4.992 5.003 4.950 4.981 323,635 -0.00(-0.05%)
Mar 28, 2011 4.954 5.009 4.945 4.983 246,423 +0.04(+0.76%)
Mar 25, 2011 4.952 4.992 4.886 4.945 417,654 +0.02(+0.47%)
Mar 24, 2011 4.911 4.937 4.877 4.922 729,723 +0.01(+0.22%)
Mar 23, 2011 5.001 5.011 4.886 4.911 462,215 -0.08(-1.53%)
Mar 22, 2011 4.992 5.009 4.922 4.988 235,351 +0.04(+0.73%)
Mar 21, 2011 4.975 4.992 4.854 4.952 733,023 -0.03(-0.66%)
Mar 18, 2011 5.035 5.035 4.954 4.984 151,590 -0.01(-0.24%)
Mar 17, 2011 4.950 5.030 4.950 4.996 159,405 +0.07(+1.38%)
Mar 16, 2011 5.085 5.085 4.916 4.928 310,417 -0.14(-2.81%)
Mar 15, 2011 4.977 5.079 4.977 5.071 602,338 +0.01(+0.29%)
Mar 14, 2011 5.039 5.096 5.039 5.056 125,501 +0.03(+0.63%)
Mar 11, 2011 5.109 5.156 5.024 5.024 400,076 -0.07(-1.34%)
Mar 10, 2011 5.066 5.098 5.028 5.092 176,135 -0.00(-0.04%)
Mar 09, 2011 5.119 5.119 5.045 5.094 283,504 -0.00(-0.00%)
Mar 08, 2011 5.030 5.117 5.028 5.094 227,941 +0.04(+0.80%)
Mar 07, 2011 5.168 5.170 5.047 5.054 218,173 -0.09(-1.73%)
Mar 04, 2011 5.162 5.168 5.130 5.143 149,740 +0.00(+0.04%)
Mar 03, 2011 5.151 5.194 5.122 5.141 164,654 +0.00(+0.00%)
Mar 02, 2011 5.204 5.213 5.098 5.141 344,814 -0.04(-0.74%)
Mar 01, 2011 5.232 5.232 5.169 5.179 118,600 -0.04(-0.73%)
Feb 28, 2011 5.213 5.230 5.198 5.217 189,618 +0.01(+0.20%)
Feb 25, 2011 5.156 5.207 5.143 5.207 100,458 +0.05(+1.03%)
Feb 24, 2011 5.149 5.168 5.111 5.153 104,760 -0.01(-0.16%)
Feb 23, 2011 5.136 5.175 5.077 5.162 269,137 +0.03(+0.54%)
Feb 22, 2011 5.187 5.190 5.098 5.134 172,741 -0.05(-0.94%)
Feb 18, 2011 5.198 5.209 5.149 5.183 138,565 +0.00(+0.04%)
Feb 17, 2011 5.160 5.192 5.147 5.181 163,157 +0.03(+0.66%)
Feb 16, 2011 5.179 5.197 5.126 5.147 185,729 -0.03(-0.49%)
Feb 15, 2011 5.109 5.196 5.109 5.173 233,176 -0.01(-0.16%)
Feb 14, 2011 5.196 5.196 5.134 5.181 192,710 -0.02(-0.32%)
Feb 11, 2011 5.185 5.207 5.146 5.198 224,373 -0.02(-0.37%)
Feb 10, 2011 5.249 5.249 5.207 5.217 146,040 -0.01(-0.20%)
Feb 09, 2011 5.217 5.245 5.213 5.228 128,745 +0.00(+0.04%)
Feb 08, 2011 5.260 5.260 5.215 5.226 97,939 -0.04(-0.69%)
Feb 07, 2011 5.258 5.284 5.194 5.262 249,958 -0.01(-0.12%)
Feb 04, 2011 5.268 5.289 5.255 5.268 314,635 -0.01(-0.16%)
Feb 03, 2011 5.194 5.309 5.194 5.277 721,245 +0.10(+1.84%)
Feb 02, 2011 5.202 5.202 5.156 5.181 390,388 -0.01(-0.29%)
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.