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 )

5.540 -0.060 (-1.07%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 23, 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 (%)
May 28, 2021 5.427 5.446 5.414 5.414 93,946 +0.00(+0.00%)
May 27, 2021 5.382 5.420 5.378 5.414 74,193 +0.04(+0.72%)
May 26, 2021 5.382 5.382 5.356 5.375 75,111 +0.01(+0.12%)
May 25, 2021 5.407 5.420 5.356 5.369 78,663 +0.01(+0.24%)
May 24, 2021 5.382 5.388 5.356 5.356 95,999 +0.01(+0.12%)
May 21, 2021 5.324 5.375 5.324 5.349 63,242 +0.03(+0.48%)
May 20, 2021 5.311 5.349 5.308 5.324 79,047 +0.03(+0.49%)
May 19, 2021 5.336 5.336 5.253 5.298 163,136 -0.05(-0.96%)
May 18, 2021 5.336 5.349 5.298 5.349 95,597 +0.05(+0.97%)
May 17, 2021 5.266 5.343 5.266 5.298 89,427 +0.03(+0.61%)
May 14, 2021 5.253 5.304 5.253 5.266 108,093 +0.01(+0.25%)
May 13, 2021 5.285 5.393 5.253 5.253 245,067 +0.01(+0.24%)
May 12, 2021 5.540 5.540 5.227 5.240 283,395 -0.30(-5.43%)
May 11, 2021 5.496 5.540 5.445 5.540 161,825 +0.01(+0.12%)
May 10, 2021 5.483 5.534 5.457 5.534 165,391 +0.06(+1.17%)
May 07, 2021 5.438 5.502 5.432 5.470 173,406 +0.04(+0.83%)
May 06, 2021 5.419 5.438 5.413 5.425 74,391 +0.01(+0.12%)
May 05, 2021 5.387 5.438 5.374 5.419 143,064 +0.07(+1.32%)
May 04, 2021 5.329 5.393 5.329 5.349 207,782 +0.02(+0.36%)
May 03, 2021 5.297 5.355 5.285 5.329 208,268 +0.05(+0.97%)
Apr 30, 2021 5.214 5.278 5.201 5.278 127,231 +0.06(+1.23%)
Apr 29, 2021 5.195 5.214 5.195 5.214 139,876 +0.02(+0.37%)
Apr 28, 2021 5.189 5.195 5.166 5.195 154,131 +0.04(+0.87%)
Apr 27, 2021 5.131 5.182 5.131 5.150 166,722 +0.03(+0.63%)
Apr 26, 2021 5.195 5.195 5.118 5.118 258,545 -0.07(-1.36%)
Apr 23, 2021 5.310 5.393 5.182 5.189 290,099 -0.09(-1.70%)
Apr 22, 2021 5.604 5.604 5.265 5.278 623,309 -0.42(-7.41%)
Apr 21, 2021 5.681 5.700 5.662 5.700 76,604 +0.02(+0.28%)
Apr 20, 2021 5.662 5.694 5.611 5.684 98,391 +0.04(+0.74%)
Apr 19, 2021 5.636 5.681 5.572 5.643 168,557 +0.01(+0.11%)
Apr 16, 2021 5.585 5.668 5.579 5.636 220,857 -0.01(-0.23%)
Apr 15, 2021 5.599 5.649 5.599 5.649 209,519 +0.05(+0.91%)
Apr 14, 2021 5.611 5.611 5.580 5.599 144,529 +0.03(+0.46%)
Apr 13, 2021 5.560 5.592 5.548 5.573 117,807 +0.03(+0.46%)
Apr 12, 2021 5.510 5.580 5.497 5.548 132,582 +0.06(+1.04%)
Apr 09, 2021 5.484 5.529 5.453 5.491 106,303 -0.01(-0.23%)
Apr 08, 2021 5.529 5.529 5.397 5.503 199,719 +0.00(+0.00%)
Apr 07, 2021 5.497 5.529 5.484 5.503 71,341 +0.02(+0.35%)
Apr 06, 2021 5.491 5.510 5.459 5.484 131,276 +0.03(+0.46%)
Apr 05, 2021 5.465 5.503 5.434 5.459 140,487 -0.01(-0.12%)
Apr 01, 2021 5.370 5.465 5.370 5.465 121,128 +0.13(+2.38%)
Mar 31, 2021 5.326 5.376 5.275 5.339 267,317 -0.01(-0.12%)
Mar 30, 2021 5.434 5.458 5.224 5.345 215,730 -0.10(-1.75%)
Mar 29, 2021 5.434 5.467 5.421 5.440 83,804 -0.01(-0.12%)
Mar 26, 2021 5.510 5.510 5.415 5.446 139,739 -0.01(-0.12%)
Mar 25, 2021 5.440 5.472 5.421 5.453 128,383 +0.02(+0.35%)
Mar 24, 2021 5.503 5.522 5.408 5.434 114,127 -0.04(-0.81%)
Mar 23, 2021 5.535 5.535 5.415 5.478 172,938 -0.04(-0.80%)
Mar 22, 2021 5.548 5.567 5.522 5.522 71,704 -0.03(-0.57%)
Mar 19, 2021 5.459 5.567 5.459 5.554 83,276 +0.10(+1.74%)
Mar 18, 2021 5.548 5.611 5.459 5.459 122,496 -0.11(-2.05%)
Mar 17, 2021 5.605 5.620 5.560 5.573 82,320 -0.03(-0.45%)
Mar 16, 2021 5.567 5.624 5.548 5.599 103,375 +0.05(+0.91%)
Mar 15, 2021 5.611 5.611 5.529 5.548 147,764 -0.04(-0.79%)
Mar 12, 2021 5.599 5.675 5.541 5.592 155,669 -0.01(-0.23%)
Mar 11, 2021 5.561 5.624 5.529 5.605 200,013 +0.11(+2.06%)
Mar 10, 2021 5.454 5.492 5.423 5.492 76,594 +0.06(+1.04%)
Mar 09, 2021 5.385 5.492 5.385 5.435 104,473 +0.03(+0.58%)
Mar 08, 2021 5.448 5.517 5.379 5.404 208,692 -0.04(-0.81%)
Mar 05, 2021 5.504 5.554 5.385 5.448 123,657 -0.03(-0.57%)
Mar 04, 2021 5.605 5.640 5.454 5.479 151,321 -0.09(-1.69%)
Mar 03, 2021 5.617 5.655 5.555 5.573 274,820 +0.01(+0.23%)
Mar 02, 2021 5.536 5.624 5.485 5.561 130,438 +0.05(+0.91%)
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.