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, 2021 5.150 5.226 4.970 4.970 262,043 -0.16(-3.12%)
Sep 29, 2021 5.276 5.290 5.130 5.130 104,213 -0.03(-0.65%)
Sep 28, 2021 5.397 5.413 5.190 5.163 362,396 -0.27(-5.03%)
Sep 27, 2021 5.390 5.443 5.370 5.437 123,181 +0.03(+0.62%)
Sep 24, 2021 5.417 5.461 5.403 5.403 69,389 -0.02(-0.37%)
Sep 23, 2021 5.463 5.530 5.423 5.423 115,077 -0.05(-0.85%)
Sep 22, 2021 5.517 5.523 5.457 5.470 90,823 -0.05(-0.85%)
Sep 21, 2021 5.483 5.557 5.481 5.517 72,403 +0.05(+0.98%)
Sep 20, 2021 5.470 5.473 5.437 5.463 81,444 -0.03(-0.61%)
Sep 17, 2021 5.490 5.517 5.487 5.497 39,570 -0.01(-0.12%)
Sep 16, 2021 5.523 5.550 5.503 5.503 54,421 -0.02(-0.42%)
Sep 15, 2021 5.543 5.557 5.523 5.527 51,093 -0.01(-0.24%)
Sep 14, 2021 5.577 5.590 5.530 5.540 60,886 -0.04(-0.66%)
Sep 13, 2021 5.523 5.590 5.523 5.577 105,887 +0.05(+0.97%)
Sep 10, 2021 5.550 5.556 5.510 5.523 114,040 -0.02(-0.36%)
Sep 09, 2021 5.523 5.550 5.523 5.543 80,972 +0.01(+0.10%)
Sep 08, 2021 5.550 5.550 5.523 5.538 82,600 -0.01(-0.22%)
Sep 07, 2021 5.556 5.556 5.550 5.550 154,065 -0.01(-0.12%)
Sep 03, 2021 5.550 5.556 5.530 5.556 59,235 +0.01(+0.12%)
Sep 02, 2021 5.523 5.556 5.523 5.550 73,183 -0.01(-0.12%)
Sep 01, 2021 5.510 5.556 5.503 5.556 96,217 +0.05(+0.84%)
Aug 31, 2021 5.517 5.530 5.510 5.510 38,787 -0.03(-0.60%)
Aug 30, 2021 5.503 5.550 5.503 5.543 52,791 +0.01(+0.12%)
Aug 27, 2021 5.484 5.537 5.470 5.537 36,418 +0.08(+1.45%)
Aug 26, 2021 5.503 5.523 5.457 5.457 132,031 -0.08(-1.43%)
Aug 25, 2021 5.556 5.556 5.523 5.537 42,890 -0.02(-0.36%)
Aug 24, 2021 5.556 5.556 5.540 5.556 44,500 +0.01(+0.24%)
Aug 23, 2021 5.537 5.550 5.510 5.543 50,670 +0.05(+0.84%)
Aug 20, 2021 5.451 5.503 5.445 5.497 57,453 +0.05(+0.85%)
Aug 19, 2021 5.510 5.537 5.451 5.451 111,939 -0.11(-1.90%)
Aug 18, 2021 5.543 5.556 5.510 5.556 55,993 +0.03(+0.48%)
Aug 17, 2021 5.523 5.543 5.517 5.530 43,768 +0.00(+0.00%)
Aug 16, 2021 5.523 5.553 5.523 5.530 79,888 -0.01(-0.24%)
Aug 13, 2021 5.556 5.556 5.537 5.543 43,923 -0.01(-0.12%)
Aug 12, 2021 5.550 5.550 5.514 5.550 40,683 +0.03(+0.48%)
Aug 11, 2021 5.523 5.550 5.510 5.523 69,091 -0.03(-0.48%)
Aug 10, 2021 5.537 5.562 5.517 5.550 79,342 +0.01(+0.12%)
Aug 09, 2021 5.563 5.597 5.523 5.543 82,284 -0.05(-0.95%)
Aug 06, 2021 5.590 5.616 5.511 5.596 122,537 +0.02(+0.35%)
Aug 05, 2021 5.629 5.629 5.563 5.576 91,147 -0.05(-0.93%)
Aug 04, 2021 5.642 5.642 5.622 5.629 87,498 +0.01(+0.12%)
Aug 03, 2021 5.576 5.622 5.563 5.622 92,850 +0.03(+0.59%)
Aug 02, 2021 5.485 5.590 5.464 5.590 102,220 +0.13(+2.40%)
Jul 30, 2021 5.445 5.478 5.443 5.458 57,543 +0.01(+0.24%)
Jul 29, 2021 5.458 5.458 5.399 5.445 90,842 +0.05(+0.85%)
Jul 28, 2021 5.425 5.438 5.386 5.399 47,647 +0.01(+0.12%)
Jul 27, 2021 5.393 5.432 5.393 5.393 56,201 -0.05(-0.84%)
Jul 26, 2021 5.380 5.445 5.366 5.439 72,723 +0.07(+1.34%)
Jul 23, 2021 5.380 5.485 5.353 5.366 55,766 -0.03(-0.49%)
Jul 22, 2021 5.419 5.435 5.380 5.393 51,209 -0.01(-0.24%)
Jul 21, 2021 5.327 5.412 5.327 5.406 83,370 +0.10(+1.85%)
Jul 20, 2021 5.281 5.334 5.268 5.307 251,915 -0.02(-0.37%)
Jul 19, 2021 5.471 5.506 5.327 5.327 150,797 -0.18(-3.33%)
Jul 16, 2021 5.596 5.596 5.511 5.511 121,750 -0.09(-1.64%)
Jul 15, 2021 5.596 5.629 5.577 5.603 117,934 +0.02(+0.35%)
Jul 14, 2021 5.544 5.616 5.544 5.583 67,280 +0.01(+0.23%)
Jul 13, 2021 5.583 5.590 5.564 5.570 96,191 -0.02(-0.35%)
Jul 12, 2021 5.564 5.598 5.563 5.590 125,836 +0.03(+0.59%)
Jul 09, 2021 5.577 5.577 5.499 5.557 130,843 +0.02(+0.35%)
Jul 08, 2021 5.551 5.564 5.519 5.538 139,507 -0.05(-0.93%)
Jul 07, 2021 5.648 5.648 5.570 5.590 73,613 -0.01(-0.23%)
Jul 06, 2021 5.635 5.635 5.557 5.603 85,638 +0.01(+0.23%)
Jul 02, 2021 5.551 5.590 5.544 5.590 79,058 +0.03(+0.59%)
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.