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 )

5.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2014 4.901 4.901 4.855 4.860 309,702 -0.03(-0.57%)
Jun 27, 2014 4.830 4.897 4.816 4.887 195,220 +0.05(+1.00%)
Jun 26, 2014 4.841 4.927 4.823 4.839 303,196 -0.00(-0.05%)
Jun 25, 2014 4.807 4.862 4.795 4.841 409,362 +0.06(+1.16%)
Jun 24, 2014 4.807 4.811 4.774 4.786 220,839 -0.01(-0.19%)
Jun 23, 2014 4.767 4.797 4.750 4.795 247,087 +0.04(+0.78%)
Jun 20, 2014 4.726 4.759 4.722 4.758 230,768 +0.04(+0.78%)
Jun 19, 2014 4.645 4.724 4.645 4.721 312,075 +0.08(+1.77%)
Jun 18, 2014 4.682 4.724 4.565 4.639 274,757 -0.03(-0.57%)
Jun 17, 2014 4.710 4.712 4.622 4.666 325,492 -0.02(-0.44%)
Jun 16, 2014 4.701 4.710 4.675 4.687 205,197 +0.00(+0.00%)
Jun 13, 2014 4.772 4.782 4.668 4.687 305,634 -0.08(-1.69%)
Jun 12, 2014 4.793 4.807 4.767 4.767 249,243 +0.00(+0.00%)
Jun 11, 2014 4.763 4.770 4.731 4.767 267,286 +0.00(+0.10%)
Jun 10, 2014 4.777 4.838 4.740 4.763 509,309 +0.01(+0.14%)
Jun 06, 2014 4.740 4.756 4.722 4.756 414,898 +0.04(+0.77%)
Jun 05, 2014 4.731 4.731 4.683 4.719 248,686 +0.01(+0.24%)
Jun 04, 2014 4.687 4.719 4.649 4.708 322,895 +0.02(+0.39%)
Jun 03, 2014 4.699 4.758 4.669 4.690 1,889,997 +0.00(+0.00%)
Jun 02, 2014 4.713 4.713 4.683 4.690 609,591 +0.01(+0.20%)
May 30, 2014 4.701 4.708 4.676 4.681 505,940 -0.00(-0.10%)
May 29, 2014 4.660 4.685 4.644 4.685 741,482 +0.04(+0.94%)
May 28, 2014 4.605 4.649 4.575 4.642 984,520 +0.07(+1.45%)
May 27, 2014 4.594 4.601 4.553 4.575 274,326 +0.01(+0.25%)
May 23, 2014 4.587 4.564 4.564 4.564 154,455 -0.01(-0.24%)
May 22, 2014 4.559 4.582 4.536 4.575 214,001 +0.02(+0.54%)
May 21, 2014 4.564 4.578 4.541 4.550 329,979 +0.01(+0.15%)
May 20, 2014 4.566 4.566 4.530 4.543 191,481 -0.00(-0.05%)
May 19, 2014 4.507 4.562 4.498 4.546 394,163 +0.04(+0.96%)
May 16, 2014 4.491 4.589 4.473 4.502 376,438 +0.03(+0.72%)
May 15, 2014 4.516 4.516 4.459 4.470 248,222 -0.03(-0.76%)
May 14, 2014 4.525 4.541 4.477 4.505 325,765 -0.02(-0.45%)
May 13, 2014 4.521 4.541 4.507 4.525 471,804 +0.02(+0.50%)
May 12, 2014 4.514 4.546 4.496 4.503 381,737 +0.01(+0.15%)
May 09, 2014 4.484 4.505 4.466 4.496 326,744 +0.04(+0.81%)
May 08, 2014 4.466 4.473 4.460 4.460 355,099 +0.00(+0.11%)
May 07, 2014 4.439 4.471 4.426 4.455 291,757 +0.03(+0.77%)
May 06, 2014 4.383 4.441 4.374 4.421 175,538 +0.06(+1.30%)
May 05, 2014 4.342 4.389 4.328 4.364 300,350 +0.02(+0.36%)
May 02, 2014 4.351 4.383 4.305 4.349 410,829 -0.05(-1.13%)
May 01, 2014 4.423 4.457 4.367 4.398 479,416 -0.01(-0.31%)
Apr 30, 2014 4.376 4.421 4.369 4.412 261,009 +0.04(+0.93%)
Apr 29, 2014 4.378 4.378 4.328 4.371 287,037 -0.00(-0.10%)
Apr 28, 2014 4.358 4.378 4.339 4.376 346,776 +0.04(+0.99%)
Apr 25, 2014 4.335 4.353 4.305 4.333 353,011 +0.01(+0.16%)
Apr 24, 2014 4.326 4.337 4.312 4.326 299,286 +0.01(+0.26%)
Apr 23, 2014 4.299 4.319 4.281 4.315 445,025 +0.02(+0.58%)
Apr 22, 2014 4.276 4.299 4.276 4.290 396,334 +0.01(+0.21%)
Apr 21, 2014 4.269 4.281 4.260 4.281 359,506 +0.03(+0.75%)
Apr 17, 2014 4.244 4.249 4.249 4.249 224,738 +0.02(+0.37%)
Apr 16, 2014 4.213 4.233 4.179 4.233 252,629 +0.05(+1.08%)
Apr 15, 2014 4.222 4.222 4.172 4.188 264,369 -0.02(-0.59%)
Apr 14, 2014 4.233 4.244 4.195 4.213 181,684 -0.02(-0.48%)
Apr 11, 2014 4.224 4.235 4.206 4.233 181,592 +0.02(+0.38%)
Apr 10, 2014 4.231 4.258 4.208 4.217 394,978 +0.00(+0.00%)
Apr 09, 2014 4.231 4.235 4.181 4.217 470,962 +0.01(+0.27%)
Apr 08, 2014 4.184 4.206 4.184 4.206 329,930 +0.03(+0.75%)
Apr 07, 2014 4.166 4.213 4.161 4.175 672,752 +0.01(+0.27%)
Apr 04, 2014 4.161 4.197 4.143 4.163 377,452 +0.05(+1.25%)
Apr 03, 2014 4.177 4.177 4.101 4.112 259,173 -0.05(-1.29%)
Apr 02, 2014 4.195 4.195 4.137 4.166 257,398 -0.01(-0.32%)
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.