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, 2022 2.786 2.835 2.748 2.786 126,572 -0.01(-0.27%)
Sep 29, 2022 2.809 2.824 2.764 2.794 62,523 -0.08(-2.80%)
Sep 28, 2022 2.809 2.884 2.801 2.874 93,723 +0.01(+0.44%)
Sep 27, 2022 2.952 2.952 2.831 2.862 73,421 -0.06(-2.07%)
Sep 26, 2022 3.020 3.103 2.892 2.922 54,933 -0.12(-3.97%)
Sep 23, 2022 3.118 3.150 3.035 3.043 74,347 -0.04(-1.23%)
Sep 22, 2022 3.171 3.175 3.058 3.081 57,942 -0.09(-2.86%)
Sep 21, 2022 3.118 3.186 3.118 3.171 34,561 +0.08(+2.44%)
Sep 20, 2022 3.194 3.194 3.035 3.096 92,794 -0.11(-3.30%)
Sep 19, 2022 3.186 3.209 3.179 3.201 47,405 -0.01(-0.24%)
Sep 16, 2022 3.171 3.211 3.171 3.209 55,334 +0.01(+0.24%)
Sep 15, 2022 3.164 3.247 3.164 3.201 37,460 +0.03(+0.95%)
Sep 14, 2022 3.194 3.209 3.171 3.171 103,346 -0.03(-0.94%)
Sep 13, 2022 3.232 3.285 3.201 3.201 91,081 -0.08(-2.30%)
Sep 12, 2022 3.322 3.345 3.262 3.277 97,214 -0.03(-0.91%)
Sep 09, 2022 3.292 3.411 3.248 3.307 80,400 +0.01(+0.23%)
Sep 08, 2022 3.218 3.344 3.203 3.300 86,449 +0.04(+1.14%)
Sep 07, 2022 3.210 3.270 3.143 3.262 127,974 +0.06(+1.86%)
Sep 06, 2022 3.218 3.277 3.203 3.203 61,535 -0.01(-0.46%)
Sep 02, 2022 3.225 3.389 3.218 3.218 78,201 -0.01(-0.23%)
Sep 01, 2022 3.277 3.404 3.225 3.225 83,805 -0.13(-3.78%)
Aug 31, 2022 3.449 3.493 3.315 3.352 101,107 -0.10(-2.81%)
Aug 30, 2022 3.538 3.538 3.434 3.449 81,498 -0.10(-2.73%)
Aug 29, 2022 3.538 3.575 3.508 3.546 38,738 +0.02(+0.63%)
Aug 26, 2022 3.613 3.680 3.516 3.523 63,436 -0.07(-2.07%)
Aug 25, 2022 3.568 3.626 3.553 3.598 104,731 +0.04(+1.26%)
Aug 24, 2022 3.553 3.598 3.538 3.553 73,193 +0.00(+0.00%)
Aug 23, 2022 3.523 3.590 3.508 3.553 51,756 +0.02(+0.63%)
Aug 22, 2022 3.486 3.553 3.486 3.531 28,291 +0.00(+0.00%)
Aug 19, 2022 3.516 3.553 3.494 3.531 55,621 +0.01(+0.42%)
Aug 18, 2022 3.493 3.542 3.471 3.516 68,598 +0.03(+0.85%)
Aug 17, 2022 3.531 3.531 3.434 3.486 76,353 -0.04(-1.27%)
Aug 16, 2022 3.531 3.546 3.501 3.531 69,175 -0.01(-0.21%)
Aug 15, 2022 3.531 3.590 3.516 3.538 89,261 -0.01(-0.42%)
Aug 12, 2022 3.546 3.575 3.501 3.553 85,404 +0.03(+0.85%)
Aug 11, 2022 3.508 3.583 3.500 3.523 79,436 -0.02(-0.63%)
Aug 10, 2022 3.456 3.553 3.430 3.546 203,227 +0.14(+4.16%)
Aug 09, 2022 3.613 3.640 3.374 3.404 80,118 -0.18(-4.99%)
Aug 08, 2022 3.695 3.695 3.531 3.583 122,671 -0.07(-1.84%)
Aug 05, 2022 3.606 3.731 3.606 3.650 121,340 +0.02(+0.61%)
Aug 04, 2022 3.576 3.826 3.562 3.628 222,116 +0.05(+1.44%)
Aug 03, 2022 3.532 3.598 3.458 3.576 88,109 +0.07(+1.89%)
Aug 02, 2022 3.473 3.510 3.458 3.510 87,229 +0.02(+0.63%)
Aug 01, 2022 3.451 3.512 3.444 3.488 62,752 +0.02(+0.64%)
Jul 29, 2022 3.311 3.495 3.311 3.466 132,389 +0.16(+4.90%)
Jul 28, 2022 3.245 3.326 3.208 3.304 127,504 +0.06(+1.81%)
Jul 27, 2022 3.245 3.275 3.179 3.245 115,342 +0.02(+0.68%)
Jul 26, 2022 3.245 3.304 3.164 3.223 60,458 -0.08(-2.45%)
Jul 25, 2022 3.267 3.341 3.238 3.304 69,890 +0.07(+2.28%)
Jul 22, 2022 3.238 3.297 3.191 3.230 112,858 +0.06(+1.86%)
Jul 21, 2022 3.172 3.216 3.142 3.172 64,983 +0.04(+1.17%)
Jul 20, 2022 3.091 3.223 3.091 3.135 112,203 +0.03(+0.95%)
Jul 19, 2022 3.091 3.140 3.087 3.105 79,929 +0.05(+1.69%)
Jul 18, 2022 3.098 3.157 3.054 3.054 59,493 -0.04(-1.19%)
Jul 15, 2022 3.105 3.184 3.091 3.091 53,762 -0.01(-0.24%)
Jul 14, 2022 3.120 3.179 3.065 3.098 59,210 -0.06(-1.86%)
Jul 13, 2022 3.260 3.275 3.122 3.157 92,485 -0.16(-4.88%)
Jul 12, 2022 3.385 3.385 3.265 3.319 100,247 -0.15(-4.45%)
Jul 11, 2022 3.297 3.488 3.297 3.473 58,876 +0.07(+2.16%)
Jul 08, 2022 3.400 3.436 3.371 3.400 124,254 +0.02(+0.65%)
Jul 07, 2022 3.327 3.414 3.327 3.378 54,196 +0.04(+1.09%)
Jul 06, 2022 3.305 3.371 3.291 3.342 38,440 +0.05(+1.55%)
Jul 05, 2022 3.305 3.378 3.254 3.291 26,808 -0.05(-1.52%)
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.