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 )

5.590 -0.030 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2019 6.563 6.659 6.563 6.618 114,320 +0.06(+0.92%)
Sep 27, 2019 6.679 6.689 6.543 6.558 179,269 -0.06(-0.84%)
Sep 26, 2019 6.679 6.699 6.593 6.613 324,035 -0.03(-0.38%)
Sep 25, 2019 6.638 6.654 6.613 6.638 98,689 -0.04(-0.60%)
Sep 24, 2019 6.734 6.739 6.624 6.679 139,919 -0.01(-0.08%)
Sep 23, 2019 6.669 6.699 6.664 6.684 53,782 +0.01(+0.08%)
Sep 20, 2019 6.644 6.686 6.613 6.679 137,869 +0.04(+0.61%)
Sep 19, 2019 6.598 6.638 6.593 6.638 102,522 +0.02(+0.31%)
Sep 18, 2019 6.684 6.684 6.593 6.618 158,390 -0.05(-0.76%)
Sep 17, 2019 6.704 6.709 6.659 6.669 128,588 -0.04(-0.60%)
Sep 16, 2019 6.714 6.734 6.664 6.709 140,016 -0.02(-0.23%)
Sep 13, 2019 6.659 6.738 6.659 6.724 56,455 +0.02(+0.30%)
Sep 12, 2019 6.774 6.774 6.669 6.704 138,575 -0.02(-0.25%)
Sep 11, 2019 6.759 6.788 6.686 6.721 155,875 -0.04(-0.56%)
Sep 10, 2019 6.774 6.799 6.714 6.759 119,919 -0.03(-0.51%)
Sep 09, 2019 6.749 6.799 6.682 6.794 135,780 +0.08(+1.19%)
Sep 06, 2019 6.520 6.714 6.520 6.714 125,482 +0.20(+3.14%)
Sep 05, 2019 6.515 6.593 6.505 6.510 148,529 +0.02(+0.31%)
Sep 04, 2019 6.390 6.505 6.390 6.490 127,920 +0.11(+1.69%)
Sep 03, 2019 6.375 6.396 6.291 6.382 152,460 +0.01(+0.11%)
Aug 30, 2019 6.550 6.585 6.350 6.375 249,962 -0.16(-2.44%)
Aug 29, 2019 6.560 6.590 6.520 6.535 129,897 +0.01(+0.15%)
Aug 28, 2019 6.510 6.525 6.450 6.525 128,603 +0.05(+0.85%)
Aug 27, 2019 6.595 6.617 6.418 6.470 217,093 -0.10(-1.52%)
Aug 26, 2019 6.580 6.649 6.545 6.570 96,447 -0.00(-0.08%)
Aug 23, 2019 6.525 6.580 6.475 6.575 159,413 +0.02(+0.38%)
Aug 22, 2019 6.525 6.585 6.492 6.550 96,047 +0.01(+0.15%)
Aug 21, 2019 6.480 6.560 6.460 6.540 127,255 +0.07(+1.08%)
Aug 20, 2019 6.590 6.644 6.410 6.470 416,491 -0.17(-2.62%)
Aug 19, 2019 6.704 6.724 6.585 6.644 253,726 -0.04(-0.67%)
Aug 16, 2019 6.654 6.719 6.580 6.689 141,344 +0.08(+1.21%)
Aug 15, 2019 6.482 6.654 6.472 6.609 335,086 +0.13(+2.05%)
Aug 14, 2019 6.722 6.762 6.428 6.477 802,743 -0.36(-5.32%)
Aug 13, 2019 6.816 6.899 6.742 6.840 291,015 -0.04(-0.64%)
Aug 12, 2019 6.890 6.968 6.821 6.885 235,862 -0.07(-1.06%)
Aug 09, 2019 6.949 6.978 6.909 6.958 181,518 +0.01(+0.14%)
Aug 08, 2019 6.855 6.953 6.855 6.949 145,184 +0.14(+2.02%)
Aug 07, 2019 6.722 6.826 6.703 6.811 161,667 +0.04(+0.58%)
Aug 06, 2019 6.757 6.840 6.718 6.772 425,292 +0.07(+1.03%)
Aug 05, 2019 6.816 6.831 6.634 6.703 466,657 -0.16(-2.29%)
Aug 02, 2019 7.042 7.047 6.850 6.860 693,718 -0.23(-3.26%)
Aug 01, 2019 7.047 7.116 7.037 7.091 201,760 +0.03(+0.42%)
Jul 31, 2019 7.052 7.101 6.988 7.062 233,564 +0.03(+0.46%)
Jul 30, 2019 6.958 7.047 6.958 7.030 180,130 +0.06(+0.81%)
Jul 29, 2019 6.929 6.978 6.924 6.973 291,095 +0.04(+0.64%)
Jul 26, 2019 6.939 6.969 6.929 6.929 207,159 -0.02(-0.35%)
Jul 25, 2019 6.973 7.012 6.932 6.953 212,069 -0.01(-0.14%)
Jul 24, 2019 6.875 6.988 6.845 6.963 327,069 +0.14(+2.09%)
Jul 23, 2019 6.880 6.904 6.781 6.821 240,676 -0.03(-0.50%)
Jul 22, 2019 6.826 6.880 6.742 6.855 395,832 +0.07(+1.09%)
Jul 19, 2019 6.840 6.845 6.762 6.781 171,750 -0.01(-0.14%)
Jul 18, 2019 6.836 6.872 6.757 6.791 167,572 -0.04(-0.65%)
Jul 17, 2019 6.801 6.909 6.757 6.836 242,467 +0.02(+0.36%)
Jul 16, 2019 6.914 6.914 6.791 6.811 327,459 -0.10(-1.49%)
Jul 15, 2019 6.949 6.978 6.870 6.914 230,284 +0.00(+0.00%)
Jul 12, 2019 7.032 7.086 6.890 6.914 263,324 -0.09(-1.26%)
Jul 11, 2019 6.959 7.027 6.939 7.003 544,934 +0.07(+0.98%)
Jul 10, 2019 6.872 6.949 6.872 6.935 188,429 +0.06(+0.92%)
Jul 09, 2019 6.857 6.906 6.842 6.872 286,925 +0.01(+0.21%)
Jul 08, 2019 6.813 6.876 6.794 6.857 216,516 +0.04(+0.64%)
Jul 05, 2019 6.779 6.818 6.741 6.813 205,448 +0.09(+1.37%)
Jul 03, 2019 6.697 6.794 6.697 6.721 95,820 +0.02(+0.29%)
Jul 02, 2019 6.755 6.857 6.687 6.702 268,438 -0.04(-0.65%)
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.