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 (%)
May 31, 2019 6.269 6.308 6.217 6.250 215,679 -0.07(-1.06%)
May 30, 2019 6.418 6.418 6.303 6.317 193,105 -0.08(-1.27%)
May 29, 2019 6.375 6.413 6.332 6.399 163,701 -0.03(-0.52%)
May 28, 2019 6.399 6.432 6.375 6.432 179,928 +0.04(+0.67%)
May 24, 2019 6.341 6.399 6.341 6.389 69,527 +0.08(+1.29%)
May 23, 2019 6.360 6.384 6.269 6.308 197,617 -0.11(-1.79%)
May 22, 2019 6.375 6.437 6.375 6.423 88,833 +0.01(+0.22%)
May 21, 2019 6.351 6.490 6.332 6.408 212,809 +0.09(+1.38%)
May 20, 2019 6.380 6.400 6.308 6.321 315,224 -0.10(-1.58%)
May 17, 2019 6.428 6.451 6.404 6.423 146,152 -0.02(-0.37%)
May 16, 2019 6.461 6.533 6.423 6.447 197,488 -0.01(-0.22%)
May 15, 2019 6.385 6.485 6.381 6.461 390,219 +0.05(+0.74%)
May 14, 2019 6.338 6.428 6.338 6.414 181,132 +0.09(+1.42%)
May 13, 2019 6.329 6.357 6.272 6.324 288,195 -0.07(-1.11%)
May 10, 2019 6.315 6.400 6.315 6.395 163,336 +0.09(+1.35%)
May 09, 2019 6.291 6.315 6.225 6.310 201,570 -0.01(-0.22%)
May 08, 2019 6.272 6.329 6.272 6.324 95,113 +0.05(+0.83%)
May 07, 2019 6.300 6.328 6.263 6.272 222,480 -0.03(-0.45%)
May 06, 2019 6.244 6.333 6.228 6.300 234,115 -0.01(-0.15%)
May 03, 2019 6.357 6.362 6.305 6.310 306,996 -0.04(-0.67%)
May 02, 2019 6.348 6.367 6.291 6.352 267,819 -0.01(-0.22%)
May 01, 2019 6.300 6.385 6.300 6.367 224,532 +0.08(+1.20%)
Apr 30, 2019 6.300 6.300 6.263 6.291 210,729 -0.01(-0.15%)
Apr 29, 2019 6.300 6.310 6.263 6.300 213,535 +0.03(+0.45%)
Apr 26, 2019 6.319 6.335 6.263 6.272 194,438 -0.04(-0.60%)
Apr 25, 2019 6.125 6.321 6.099 6.310 803,216 +0.29(+4.79%)
Apr 24, 2019 6.045 6.135 5.988 6.021 318,574 +0.00(+0.00%)
Apr 23, 2019 5.946 6.085 5.918 6.021 291,092 +0.08(+1.27%)
Apr 22, 2019 6.116 6.121 5.918 5.946 752,061 -0.17(-2.71%)
Apr 18, 2019 6.111 6.144 6.097 6.111 331,327 +0.01(+0.23%)
Apr 17, 2019 6.239 6.239 6.097 6.097 531,385 -0.16(-2.49%)
Apr 16, 2019 6.310 6.333 6.201 6.253 322,606 -0.03(-0.53%)
Apr 15, 2019 6.470 6.475 6.286 6.286 474,858 -0.20(-3.06%)
Apr 12, 2019 6.499 6.499 6.470 6.485 224,693 +0.00(+0.00%)
Apr 11, 2019 6.418 6.513 6.400 6.485 261,844 +0.04(+0.59%)
Apr 10, 2019 6.414 6.494 6.358 6.447 472,582 +0.04(+0.66%)
Apr 09, 2019 6.461 6.503 6.340 6.405 408,994 -0.06(-0.87%)
Apr 08, 2019 6.386 6.508 6.363 6.461 484,900 +0.07(+1.17%)
Apr 05, 2019 6.344 6.410 6.326 6.386 301,615 +0.07(+1.03%)
Apr 04, 2019 6.270 6.344 6.270 6.321 416,021 +0.05(+0.82%)
Apr 03, 2019 6.237 6.311 6.223 6.270 376,929 +0.04(+0.67%)
Apr 02, 2019 6.172 6.232 6.172 6.228 168,853 +0.06(+0.91%)
Apr 01, 2019 6.097 6.181 6.097 6.172 209,692 +0.09(+1.46%)
Mar 29, 2019 6.130 6.148 6.083 6.083 167,421 -0.04(-0.61%)
Mar 28, 2019 6.144 6.146 6.106 6.120 184,414 -0.02(-0.30%)
Mar 27, 2019 6.148 6.158 6.111 6.139 134,775 -0.00(-0.08%)
Mar 26, 2019 6.130 6.144 6.082 6.144 139,139 +0.08(+1.39%)
Mar 25, 2019 6.064 6.088 6.022 6.060 129,281 -0.00(-0.08%)
Mar 22, 2019 6.158 6.179 6.060 6.064 332,270 -0.09(-1.52%)
Mar 21, 2019 6.097 6.181 6.097 6.158 191,456 +0.07(+1.15%)
Mar 20, 2019 6.097 6.130 6.064 6.088 232,842 +0.01(+0.23%)
Mar 19, 2019 6.083 6.092 6.046 6.074 98,587 +0.03(+0.46%)
Mar 18, 2019 6.139 6.158 6.046 6.046 207,733 -0.09(-1.41%)
Mar 15, 2019 6.181 6.204 6.125 6.132 233,661 -0.00(-0.04%)
Mar 14, 2019 6.171 6.194 6.130 6.134 262,292 -0.02(-0.37%)
Mar 13, 2019 6.167 6.176 6.125 6.157 311,159 +0.00(+0.00%)
Mar 12, 2019 6.162 6.176 6.139 6.157 234,740 +0.06(+0.90%)
Mar 11, 2019 6.051 6.130 6.051 6.102 283,388 +0.11(+1.84%)
Mar 08, 2019 5.890 5.992 5.854 5.992 316,609 +0.02(+0.31%)
Mar 07, 2019 6.074 6.074 5.946 5.973 464,813 -0.14(-2.33%)
Mar 06, 2019 6.231 6.268 6.102 6.116 417,189 -0.12(-1.99%)
Mar 05, 2019 6.236 6.268 6.235 6.240 225,926 -0.01(-0.22%)
Mar 04, 2019 6.259 6.282 6.236 6.254 184,341 +0.00(+0.00%)
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.