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 )

5.550 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2016 4.493 4.506 4.421 4.434 543,517 -0.04(-0.84%)
Jun 29, 2016 4.465 4.515 4.437 4.471 395,379 +0.07(+1.49%)
Jun 28, 2016 4.418 4.443 4.315 4.406 615,738 +0.04(+1.00%)
Jun 27, 2016 4.321 4.387 4.284 4.362 436,101 -0.01(-0.14%)
Jun 24, 2016 4.353 4.410 4.321 4.368 403,160 -0.11(-2.44%)
Jun 23, 2016 4.456 4.506 4.403 4.478 460,564 +0.07(+1.63%)
Jun 22, 2016 4.412 4.468 4.374 4.406 403,250 -0.01(-0.14%)
Jun 21, 2016 4.456 4.477 4.396 4.412 188,607 -0.01(-0.28%)
Jun 20, 2016 4.434 4.474 4.424 4.424 143,417 +0.04(+0.86%)
Jun 17, 2016 4.368 4.434 4.361 4.387 236,240 +0.02(+0.43%)
Jun 16, 2016 4.399 4.399 4.353 4.368 293,973 -0.04(-0.99%)
Jun 15, 2016 4.381 4.446 4.371 4.412 269,317 +0.06(+1.28%)
Jun 14, 2016 4.455 4.455 4.307 4.356 831,189 -0.08(-1.88%)
Jun 13, 2016 4.471 4.495 4.437 4.440 478,974 -0.05(-1.03%)
Jun 10, 2016 4.480 4.523 4.464 4.486 251,934 -0.02(-0.41%)
Jun 09, 2016 4.498 4.548 4.492 4.505 537,534 +0.02(+0.41%)
Jun 08, 2016 4.406 4.537 4.406 4.486 700,883 +0.10(+2.33%)
Jun 07, 2016 4.366 4.384 4.366 4.384 372,960 +0.02(+0.56%)
Jun 06, 2016 4.335 4.359 4.329 4.359 409,551 +0.03(+0.64%)
Jun 03, 2016 4.242 4.332 4.242 4.332 439,595 +0.06(+1.52%)
Jun 02, 2016 4.236 4.309 4.230 4.267 298,422 +0.02(+0.36%)
Jun 01, 2016 4.221 4.261 4.217 4.251 275,769 +0.03(+0.73%)
May 31, 2016 4.282 4.282 4.221 4.221 328,195 -0.02(-0.44%)
May 27, 2016 4.270 4.239 4.239 4.239 340,412 +0.01(+0.15%)
May 26, 2016 4.276 4.288 4.224 4.233 347,405 -0.02(-0.36%)
May 25, 2016 4.227 4.258 4.211 4.248 307,339 +0.05(+1.18%)
May 24, 2016 4.199 4.214 4.193 4.199 172,664 +0.03(+0.67%)
May 23, 2016 4.165 4.199 4.156 4.171 140,706 +0.03(+0.67%)
May 20, 2016 4.140 4.169 4.134 4.143 145,321 +0.04(+0.90%)
May 19, 2016 4.159 4.162 4.103 4.106 281,298 -0.04(-0.97%)
May 18, 2016 4.153 4.205 4.112 4.146 237,378 -0.00(-0.07%)
May 17, 2016 4.128 4.156 4.122 4.150 179,194 +0.03(+0.67%)
May 16, 2016 4.109 4.190 4.109 4.122 321,085 +0.01(+0.30%)
May 13, 2016 4.125 4.192 4.112 4.109 188,185 -0.03(-0.75%)
May 12, 2016 4.217 4.245 4.125 4.140 600,888 -0.07(-1.76%)
May 11, 2016 4.245 4.248 4.159 4.214 576,675 -0.02(-0.43%)
May 10, 2016 4.208 4.248 4.205 4.233 205,385 +0.02(+0.43%)
May 09, 2016 4.211 4.254 4.205 4.214 229,377 -0.02(-0.36%)
May 06, 2016 4.230 4.242 4.223 4.230 273,171 +0.00(+0.07%)
May 05, 2016 4.239 4.266 4.227 4.227 256,169 +0.00(+0.00%)
May 04, 2016 4.220 4.263 4.220 4.227 238,999 -0.02(-0.57%)
May 03, 2016 4.245 4.254 4.205 4.251 318,970 +0.00(+0.07%)
May 02, 2016 4.245 4.254 4.223 4.248 275,205 +0.03(+0.65%)
Apr 29, 2016 4.166 4.220 4.163 4.220 442,127 +0.05(+1.17%)
Apr 28, 2016 4.099 4.172 4.099 4.172 382,289 +0.07(+1.78%)
Apr 27, 2016 4.065 4.099 4.019 4.099 296,179 +0.03(+0.67%)
Apr 26, 2016 4.004 4.071 3.989 4.071 317,956 +0.05(+1.29%)
Apr 25, 2016 4.050 4.053 3.995 4.019 130,485 -0.03(-0.83%)
Apr 22, 2016 4.044 4.056 4.032 4.053 90,944 +0.02(+0.38%)
Apr 21, 2016 4.050 4.077 4.019 4.038 196,124 -0.01(-0.30%)
Apr 20, 2016 4.016 4.050 4.016 4.050 160,633 +0.03(+0.76%)
Apr 19, 2016 4.050 4.050 3.968 4.019 176,618 -0.02(-0.45%)
Apr 18, 2016 4.038 4.053 3.995 4.038 194,303 -0.00(-0.08%)
Apr 15, 2016 4.025 4.044 4.014 4.041 96,464 +0.03(+0.84%)
Apr 14, 2016 4.028 4.031 3.988 4.007 232,770 -0.02(-0.60%)
Apr 13, 2016 3.971 4.032 3.971 4.032 493,310 +0.06(+1.59%)
Apr 12, 2016 3.944 3.974 3.926 3.968 166,561 +0.03(+0.84%)
Apr 11, 2016 3.899 3.953 3.892 3.935 225,982 +0.05(+1.24%)
Apr 08, 2016 3.872 3.905 3.850 3.887 145,861 +0.06(+1.57%)
Apr 07, 2016 3.887 3.887 3.808 3.827 311,155 -0.05(-1.16%)
Apr 06, 2016 3.848 3.902 3.836 3.872 276,119 +0.05(+1.26%)
Apr 05, 2016 3.830 3.845 3.821 3.824 161,884 -0.02(-0.39%)
Apr 04, 2016 3.863 3.902 3.824 3.839 298,871 -0.00(-0.08%)
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.