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 (%)
Dec 30, 2011 4.362 4.411 4.362 4.388 401,423 +0.03(+0.68%)
Dec 29, 2011 4.339 4.413 4.333 4.358 478,050 +0.01(+0.19%)
Dec 28, 2011 4.455 4.455 4.329 4.350 446,823 -0.08(-1.80%)
Dec 27, 2011 4.461 4.480 4.430 4.430 300,507 -0.01(-0.19%)
Dec 23, 2011 4.425 4.474 4.413 4.438 519,581 -0.04(-0.85%)
Dec 21, 2011 4.585 4.631 4.455 4.476 465,430 -0.12(-2.65%)
Dec 20, 2011 4.669 4.669 4.583 4.598 497,024 -0.07(-1.49%)
Dec 19, 2011 4.667 4.699 4.665 4.667 289,443 +0.00(+0.00%)
Dec 16, 2011 4.701 4.707 4.665 4.667 374,388 -0.01(-0.31%)
Dec 15, 2011 4.783 4.783 4.673 4.682 223,632 -0.09(-1.85%)
Dec 14, 2011 4.757 4.823 4.749 4.770 150,689 +0.02(+0.40%)
Dec 13, 2011 4.816 4.863 4.703 4.751 246,803 -0.08(-1.61%)
Dec 12, 2011 4.764 4.839 4.757 4.829 251,862 -0.00(-0.09%)
Dec 09, 2011 4.848 4.865 4.833 4.833 165,712 +0.00(+0.00%)
Dec 08, 2011 4.753 4.854 4.732 4.833 171,756 +0.08(+1.73%)
Dec 07, 2011 4.785 4.789 4.736 4.751 284,784 -0.01(-0.22%)
Dec 06, 2011 4.776 4.790 4.743 4.762 218,545 +0.01(+0.27%)
Dec 05, 2011 4.720 4.791 4.720 4.749 293,740 -0.01(-0.22%)
Dec 02, 2011 4.715 4.791 4.715 4.760 136,093 +0.04(+0.82%)
Dec 01, 2011 4.728 4.734 4.671 4.721 1,288,540 +0.02(+0.38%)
Nov 30, 2011 4.791 4.791 4.686 4.703 407,500 -0.02(-0.52%)
Nov 29, 2011 4.736 4.778 4.703 4.727 246,618 +0.02(+0.48%)
Nov 28, 2011 4.791 4.791 4.627 4.705 126,937 +0.01(+0.27%)
Nov 25, 2011 4.753 4.791 4.676 4.692 88,900 -0.03(-0.71%)
Nov 23, 2011 4.766 4.781 4.682 4.726 175,397 -0.07(-1.36%)
Nov 22, 2011 4.860 4.871 4.785 4.791 241,949 -0.08(-1.64%)
Nov 21, 2011 4.934 4.936 4.810 4.871 239,308 -0.09(-1.82%)
Nov 18, 2011 5.001 5.024 4.913 4.961 126,804 +0.05(+1.07%)
Nov 17, 2011 4.951 4.959 4.905 4.909 188,798 -0.06(-1.14%)
Nov 16, 2011 4.965 4.965 4.938 4.965 105,327 +0.01(+0.25%)
Nov 15, 2011 4.890 4.965 4.838 4.953 171,485 +0.02(+0.38%)
Nov 14, 2011 4.854 4.959 4.854 4.934 156,647 +0.09(+1.78%)
Nov 11, 2011 4.856 4.886 4.741 4.848 134,461 +0.00(+0.09%)
Nov 10, 2011 4.791 4.873 4.749 4.844 162,909 +0.14(+2.90%)
Nov 09, 2011 4.852 4.852 4.707 4.707 219,873 -0.14(-2.99%)
Nov 08, 2011 4.980 4.980 4.837 4.852 317,367 -0.11(-2.12%)
Nov 07, 2011 5.117 5.117 4.928 4.957 196,488 -0.14(-2.72%)
Nov 04, 2011 5.043 5.096 4.997 5.096 100,906 +0.05(+1.04%)
Nov 03, 2011 5.001 5.083 4.940 5.043 84,579 +0.10(+2.09%)
Nov 02, 2011 5.045 5.115 4.930 4.940 115,264 -0.07(-1.32%)
Nov 01, 2011 5.033 5.064 4.951 5.006 197,240 -0.03(-0.53%)
Oct 31, 2011 5.071 5.108 4.993 5.033 179,922 +0.01(+0.26%)
Oct 28, 2011 4.989 5.037 4.940 5.020 114,488 +0.08(+1.62%)
Oct 27, 2011 5.140 5.140 4.932 4.940 244,062 -0.12(-2.29%)
Oct 26, 2011 4.917 5.056 4.791 5.056 213,696 +0.18(+3.80%)
Oct 25, 2011 4.854 4.911 4.808 4.871 237,866 +0.05(+1.05%)
Oct 24, 2011 4.804 4.854 4.760 4.820 146,796 +0.04(+0.92%)
Oct 21, 2011 4.806 4.806 4.726 4.776 110,053 -0.00(-0.09%)
Oct 20, 2011 4.728 4.781 4.667 4.781 135,974 +0.11(+2.25%)
Oct 19, 2011 4.835 4.854 4.644 4.676 188,169 -0.16(-3.31%)
Oct 18, 2011 4.795 4.915 4.732 4.835 249,487 +0.09(+1.82%)
Oct 17, 2011 4.804 4.879 4.743 4.749 105,218 -0.13(-2.63%)
Oct 14, 2011 4.934 4.957 4.823 4.877 154,738 +0.05(+1.04%)
Oct 13, 2011 4.799 4.894 4.751 4.827 200,942 -0.01(-0.30%)
Oct 12, 2011 4.959 5.022 4.833 4.841 168,906 +0.00(+0.09%)
Oct 11, 2011 4.804 4.892 4.804 4.837 118,447 -0.04(-0.78%)
Oct 10, 2011 4.743 4.920 4.558 4.875 173,041 +0.21(+4.51%)
Oct 07, 2011 4.747 4.747 4.619 4.665 88,314 -0.01(-0.14%)
Oct 06, 2011 4.640 4.707 4.591 4.671 221,700 -0.00(-0.02%)
Oct 05, 2011 4.591 4.711 4.509 4.672 167,654 +0.12(+2.65%)
Oct 04, 2011 4.676 4.676 4.316 4.552 251,238 -0.07(-1.46%)
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.