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 )

5.370 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2016 5.096 5.174 5.096 5.151 244,056 +0.08(+1.60%)
Sep 29, 2016 5.174 5.174 5.058 5.070 277,840 -0.10(-2.00%)
Sep 28, 2016 5.168 5.194 5.129 5.174 196,626 +0.01(+0.13%)
Sep 27, 2016 5.070 5.177 5.070 5.168 138,075 +0.07(+1.46%)
Sep 26, 2016 5.181 5.184 5.087 5.093 166,613 -0.09(-1.69%)
Sep 23, 2016 5.161 5.248 5.158 5.181 260,736 +0.03(+0.57%)
Sep 22, 2016 5.138 5.239 5.129 5.151 420,203 +0.09(+1.73%)
Sep 21, 2016 4.977 5.090 4.933 5.064 340,505 +0.13(+2.62%)
Sep 20, 2016 4.928 4.986 4.912 4.934 107,830 +0.03(+0.66%)
Sep 19, 2016 4.996 5.035 4.899 4.902 258,562 -0.05(-0.98%)
Sep 16, 2016 4.977 5.032 4.947 4.951 204,536 -0.04(-0.78%)
Sep 15, 2016 4.986 5.013 4.931 4.990 561,169 +0.01(+0.26%)
Sep 14, 2016 4.916 4.989 4.905 4.977 462,485 +0.08(+1.57%)
Sep 13, 2016 5.034 5.060 4.863 4.900 567,182 -0.16(-3.16%)
Sep 12, 2016 5.079 5.159 4.900 5.060 801,688 -0.07(-1.37%)
Sep 09, 2016 5.303 5.303 5.050 5.130 770,267 -0.20(-3.67%)
Sep 08, 2016 5.335 5.335 5.313 5.325 263,006 -0.00(-0.04%)
Sep 07, 2016 5.313 5.337 5.276 5.327 353,323 +0.05(+0.89%)
Sep 06, 2016 5.217 5.285 5.178 5.281 307,247 +0.09(+1.79%)
Sep 02, 2016 5.156 5.188 5.188 5.188 150,919 +0.07(+1.44%)
Sep 01, 2016 5.117 5.121 5.089 5.114 153,553 +0.03(+0.57%)
Aug 31, 2016 5.085 5.156 5.082 5.085 445,759 +0.02(+0.38%)
Aug 30, 2016 5.092 5.101 5.036 5.066 328,895 +0.01(+0.13%)
Aug 29, 2016 5.009 5.079 5.009 5.060 371,564 +0.04(+0.76%)
Aug 26, 2016 5.073 5.121 5.018 5.021 556,592 -0.05(-0.95%)
Aug 25, 2016 5.121 5.124 5.018 5.069 519,169 -0.06(-1.19%)
Aug 24, 2016 5.258 5.258 5.101 5.130 539,857 -0.13(-2.43%)
Aug 23, 2016 5.316 5.329 5.249 5.258 357,191 -0.03(-0.54%)
Aug 22, 2016 5.274 5.325 5.255 5.287 427,314 -0.01(-0.12%)
Aug 19, 2016 5.306 5.308 5.271 5.293 213,177 +0.00(+0.00%)
Aug 18, 2016 5.281 5.297 5.252 5.293 130,600 +0.03(+0.49%)
Aug 17, 2016 5.271 5.281 5.217 5.268 178,353 -0.01(-0.12%)
Aug 16, 2016 5.220 5.284 5.207 5.274 287,793 +0.05(+1.04%)
Aug 15, 2016 5.165 5.236 5.156 5.220 372,186 +0.05(+0.93%)
Aug 12, 2016 5.121 5.188 5.114 5.172 261,759 +0.04(+0.87%)
Aug 11, 2016 5.124 5.159 5.108 5.127 243,511 +0.02(+0.38%)
Aug 10, 2016 5.086 5.127 5.086 5.108 287,942 +0.03(+0.56%)
Aug 09, 2016 5.035 5.101 5.035 5.079 408,668 +0.05(+0.94%)
Aug 08, 2016 5.016 5.076 5.013 5.032 864,337 +0.07(+1.34%)
Aug 05, 2016 4.915 4.994 4.909 4.965 657,397 +0.06(+1.23%)
Aug 04, 2016 4.861 4.940 4.861 4.905 314,722 +0.03(+0.71%)
Aug 03, 2016 4.791 4.886 4.791 4.870 304,721 +0.05(+1.05%)
Aug 02, 2016 4.820 4.863 4.785 4.820 472,068 -0.06(-1.23%)
Aug 01, 2016 4.931 4.934 4.870 4.880 391,295 -0.02(-0.39%)
Jul 29, 2016 4.858 4.915 4.858 4.899 379,525 +0.05(+1.04%)
Jul 28, 2016 4.814 4.861 4.811 4.848 311,012 +0.03(+0.72%)
Jul 27, 2016 4.810 4.842 4.791 4.814 294,009 +0.01(+0.13%)
Jul 26, 2016 4.788 4.839 4.774 4.807 351,506 +0.04(+0.93%)
Jul 25, 2016 4.741 4.801 4.733 4.763 396,629 +0.04(+0.94%)
Jul 22, 2016 4.662 4.731 4.662 4.719 164,249 +0.05(+1.08%)
Jul 21, 2016 4.776 4.782 4.665 4.668 422,701 -0.09(-1.80%)
Jul 20, 2016 4.731 4.795 4.729 4.753 316,568 +0.03(+0.54%)
Jul 19, 2016 4.766 4.766 4.719 4.728 217,913 -0.02(-0.47%)
Jul 18, 2016 4.722 4.779 4.722 4.750 251,177 +0.00(+0.07%)
Jul 15, 2016 4.782 4.782 4.734 4.747 157,206 -0.04(-0.79%)
Jul 14, 2016 4.776 4.804 4.738 4.785 364,806 +0.08(+1.75%)
Jul 13, 2016 4.690 4.747 4.686 4.703 322,749 +0.02(+0.33%)
Jul 12, 2016 4.653 4.728 4.653 4.687 436,917 +0.06(+1.28%)
Jul 11, 2016 4.603 4.637 4.603 4.628 270,933 +0.03(+0.75%)
Jul 08, 2016 4.603 4.643 4.546 4.593 296,563 +0.05(+1.03%)
Jul 07, 2016 4.518 4.618 4.514 4.546 523,282 +0.06(+1.25%)
Jul 06, 2016 4.434 4.493 4.418 4.490 345,092 +0.07(+1.48%)
Jul 05, 2016 4.471 4.524 4.406 4.424 527,024 -0.03(-0.63%)
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.