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 )

5.534 +0.024 (+0.43%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 30, 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 (%)
Oct 31, 2012 5.193 5.193 5.071 5.117 373,145 -0.07(-1.38%)
Oct 26, 2012 5.197 5.189 5.189 5.189 300,382 +0.01(+0.20%)
Oct 25, 2012 5.134 5.178 5.130 5.178 390,601 +0.07(+1.44%)
Oct 24, 2012 5.107 5.126 5.082 5.105 384,279 +0.02(+0.33%)
Oct 23, 2012 5.094 5.107 5.027 5.088 530,767 -0.07(-1.42%)
Oct 19, 2012 5.191 5.210 5.073 5.161 304,314 -0.04(-0.85%)
Oct 18, 2012 5.220 5.227 5.187 5.205 325,202 -0.02(-0.40%)
Oct 17, 2012 5.218 5.231 5.182 5.226 285,691 +0.04(+0.85%)
Oct 16, 2012 5.189 5.222 5.178 5.182 381,114 +0.02(+0.41%)
Oct 15, 2012 5.226 5.226 5.141 5.161 203,955 +0.00(+0.00%)
Oct 12, 2012 5.199 5.229 5.158 5.161 146,035 -0.04(-0.73%)
Oct 11, 2012 5.199 5.214 5.168 5.199 125,851 +0.01(+0.20%)
Oct 10, 2012 5.224 5.231 5.178 5.189 105,167 -0.02(-0.40%)
Oct 09, 2012 5.212 5.220 5.170 5.210 160,792 +0.00(+0.07%)
Oct 08, 2012 5.168 5.214 5.161 5.206 181,200 +0.03(+0.53%)
Oct 05, 2012 5.157 5.180 5.136 5.178 162,239 +0.01(+0.28%)
Oct 04, 2012 5.193 5.193 5.113 5.163 183,061 -0.00(-0.04%)
Oct 03, 2012 5.189 5.189 5.130 5.166 174,969 +0.00(+0.00%)
Oct 02, 2012 5.159 5.168 5.105 5.166 184,451 +0.00(+0.00%)
Oct 01, 2012 5.128 5.168 5.111 5.166 222,716 +0.09(+1.74%)
Sep 28, 2012 5.145 5.147 5.065 5.077 207,106 -0.06(-1.15%)
Sep 27, 2012 5.142 5.172 5.103 5.136 305,366 +0.01(+0.21%)
Sep 26, 2012 5.138 5.142 5.096 5.126 173,150 -0.01(-0.12%)
Sep 25, 2012 5.134 5.149 5.086 5.132 235,326 +0.01(+0.21%)
Sep 24, 2012 5.163 5.166 5.121 5.121 296,212 -0.05(-1.02%)
Sep 21, 2012 5.178 5.182 5.126 5.174 167,004 -0.01(-0.20%)
Sep 20, 2012 5.145 5.184 5.128 5.184 221,525 +0.04(+0.78%)
Sep 19, 2012 5.170 5.170 5.115 5.145 136,376 -0.01(-0.20%)
Sep 18, 2012 5.096 5.195 5.090 5.155 140,770 +0.07(+1.32%)
Sep 17, 2012 5.123 5.123 5.079 5.088 135,252 -0.04(-0.73%)
Sep 14, 2012 5.155 5.157 5.065 5.125 142,974 -0.01(-0.21%)
Sep 13, 2012 5.147 5.168 5.073 5.136 275,466 -0.07(-1.41%)
Sep 12, 2012 5.174 5.245 5.157 5.210 300,653 +0.05(+0.89%)
Sep 11, 2012 5.168 5.172 5.125 5.163 183,447 +0.05(+1.03%)
Sep 10, 2012 5.111 5.147 5.100 5.111 98,055 -0.01(-0.25%)
Sep 07, 2012 5.138 5.172 5.063 5.123 136,176 -0.02(-0.33%)
Sep 06, 2012 5.147 5.147 5.109 5.140 88,415 +0.01(+0.29%)
Sep 05, 2012 5.134 5.134 5.058 5.126 88,139 -0.00(-0.04%)
Sep 04, 2012 5.145 5.145 5.031 5.128 185,989 -0.01(-0.20%)
Aug 31, 2012 5.071 5.138 5.071 5.138 481,853 +0.04(+0.82%)
Aug 30, 2012 5.018 5.126 5.000 5.096 553,245 +0.08(+1.55%)
Aug 29, 2012 4.979 5.018 4.958 5.018 159,002 +0.07(+1.31%)
Aug 27, 2012 4.987 4.987 4.941 4.953 121,419 -0.01(-0.30%)
Aug 24, 2012 4.991 5.016 4.905 4.968 379,300 -0.05(-1.05%)
Aug 23, 2012 5.018 5.021 4.997 5.021 131,592 +0.00(+0.08%)
Aug 22, 2012 5.004 5.021 4.937 5.016 196,595 -0.00(-0.08%)
Aug 21, 2012 5.046 5.073 5.006 5.021 194,648 -0.04(-0.79%)
Aug 20, 2012 5.079 5.104 5.054 5.060 172,103 +0.01(+0.17%)
Aug 17, 2012 5.077 5.077 5.027 5.052 79,489 -0.02(-0.41%)
Aug 16, 2012 5.081 5.081 5.054 5.073 127,702 -0.02(-0.45%)
Aug 15, 2012 5.090 5.096 5.069 5.096 289,023 +0.00(+0.04%)
Aug 14, 2012 5.094 5.094 5.044 5.094 151,595 +0.02(+0.41%)
Aug 13, 2012 5.117 5.117 5.063 5.073 94,841 -0.01(-0.29%)
Aug 10, 2012 5.075 5.088 5.034 5.088 96,622 +0.01(+0.29%)
Aug 09, 2012 5.081 5.090 5.042 5.073 98,093 +0.00(+0.04%)
Aug 08, 2012 5.056 5.092 5.042 5.071 103,243 +0.02(+0.33%)
Aug 07, 2012 5.126 5.126 5.053 5.054 134,134 -0.08(-1.51%)
Aug 06, 2012 5.126 5.134 5.091 5.132 109,975 +0.01(+0.12%)
Aug 03, 2012 5.084 5.134 5.069 5.126 197,309 +0.04(+0.83%)
Aug 02, 2012 5.029 5.084 5.006 5.084 169,351 +0.06(+1.26%)
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.