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 )

5.524 -0.076 (-1.36%)
Streaming Delayed Price Updated: 10:35 AM 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 31, 2017 5.897 5.946 5.886 5.929 157,092 +0.03(+0.48%)
May 30, 2017 5.904 5.939 5.900 5.900 114,530 -0.01(-0.18%)
May 26, 2017 5.893 5.930 5.890 5.911 135,445 +0.02(+0.30%)
May 25, 2017 5.861 5.904 5.861 5.893 240,550 +0.00(+0.06%)
May 24, 2017 5.861 5.893 5.851 5.890 155,752 +0.04(+0.61%)
May 23, 2017 5.819 5.865 5.787 5.854 191,452 +0.05(+0.79%)
May 22, 2017 5.790 5.866 5.787 5.808 172,320 +0.02(+0.37%)
May 19, 2017 5.783 5.843 5.783 5.787 174,900 +0.00(+0.06%)
May 18, 2017 5.815 5.836 5.687 5.783 613,185 -0.07(-1.27%)
May 17, 2017 5.875 5.904 5.840 5.858 274,144 -0.04(-0.66%)
May 16, 2017 5.890 5.929 5.890 5.897 224,407 +0.02(+0.30%)
May 15, 2017 5.875 5.897 5.861 5.879 302,557 +0.01(+0.24%)
May 12, 2017 5.836 5.890 5.822 5.865 270,479 +0.03(+0.49%)
May 11, 2017 5.872 5.877 5.808 5.836 272,648 -0.01(-0.12%)
May 10, 2017 5.815 5.854 5.815 5.843 228,057 +0.02(+0.42%)
May 09, 2017 5.826 5.836 5.812 5.819 280,118 +0.00(+0.00%)
May 08, 2017 5.777 5.829 5.777 5.819 308,805 +0.02(+0.42%)
May 05, 2017 5.759 5.826 5.749 5.794 332,363 +0.05(+0.79%)
May 04, 2017 5.829 5.829 5.724 5.749 474,347 -0.07(-1.27%)
May 03, 2017 5.847 5.849 5.798 5.822 308,025 -0.01(-0.24%)
May 02, 2017 5.805 5.836 5.777 5.836 214,157 +0.04(+0.67%)
May 01, 2017 5.759 5.805 5.759 5.798 211,387 +0.04(+0.67%)
Apr 28, 2017 5.756 5.773 5.724 5.759 218,173 +0.00(+0.06%)
Apr 27, 2017 5.728 5.756 5.724 5.756 220,838 +0.02(+0.43%)
Apr 26, 2017 5.759 5.777 5.728 5.731 245,296 -0.04(-0.67%)
Apr 25, 2017 5.854 5.854 5.766 5.770 340,867 -0.04(-0.61%)
Apr 24, 2017 5.850 5.861 5.794 5.805 186,176 +0.04(+0.67%)
Apr 21, 2017 5.791 5.798 5.763 5.766 292,704 +0.01(+0.18%)
Apr 20, 2017 5.742 5.777 5.742 5.756 201,195 +0.04(+0.61%)
Apr 19, 2017 5.735 5.751 5.710 5.721 171,844 +0.00(+0.00%)
Apr 18, 2017 5.689 5.773 5.682 5.721 137,672 +0.03(+0.56%)
Apr 17, 2017 5.678 5.692 5.661 5.689 122,864 +0.03(+0.50%)
Apr 13, 2017 5.710 5.710 5.573 5.661 267,901 -0.02(-0.43%)
Apr 12, 2017 5.710 5.734 5.671 5.685 252,342 -0.04(-0.61%)
Apr 11, 2017 5.658 5.727 5.634 5.721 497,799 +0.07(+1.17%)
Apr 10, 2017 5.641 5.665 5.623 5.655 314,376 +0.02(+0.37%)
Apr 07, 2017 5.595 5.634 5.587 5.634 305,010 +0.06(+1.12%)
Apr 06, 2017 5.585 5.637 5.564 5.571 318,894 -0.02(-0.31%)
Apr 05, 2017 5.578 5.609 5.578 5.589 217,347 +0.02(+0.31%)
Apr 04, 2017 5.564 5.578 5.536 5.571 258,910 +0.01(+0.12%)
Apr 03, 2017 5.547 5.568 5.536 5.564 282,349 +0.07(+1.26%)
Mar 31, 2017 5.488 5.554 5.488 5.495 175,562 +0.00(+0.06%)
Mar 30, 2017 5.540 5.543 5.488 5.491 362,656 -0.04(-0.75%)
Mar 29, 2017 5.540 5.578 5.529 5.533 195,460 -0.01(-0.19%)
Mar 28, 2017 5.554 5.582 5.543 5.543 183,264 -0.01(-0.19%)
Mar 27, 2017 5.540 5.575 5.529 5.554 191,418 -0.00(-0.06%)
Mar 24, 2017 5.557 5.582 5.554 5.557 203,778 +0.01(+0.19%)
Mar 23, 2017 5.512 5.571 5.498 5.547 388,712 +0.06(+1.01%)
Mar 22, 2017 5.463 5.505 5.463 5.491 114,991 +0.02(+0.32%)
Mar 21, 2017 5.516 5.540 5.467 5.474 183,126 -0.04(-0.76%)
Mar 20, 2017 5.502 5.540 5.496 5.516 263,661 +0.02(+0.38%)
Mar 17, 2017 5.491 5.562 5.460 5.495 392,731 -0.01(-0.19%)
Mar 16, 2017 5.557 5.557 5.470 5.505 284,045 -0.05(-0.94%)
Mar 15, 2017 5.392 5.557 5.392 5.557 528,942 +0.15(+2.73%)
Mar 14, 2017 5.392 5.418 5.361 5.410 195,830 +0.00(+0.00%)
Mar 13, 2017 5.361 5.461 5.361 5.410 325,113 +0.01(+0.19%)
Mar 10, 2017 5.248 5.440 5.248 5.399 437,445 +0.15(+2.88%)
Mar 09, 2017 5.423 5.439 5.245 5.248 762,416 -0.19(-3.54%)
Mar 08, 2017 5.519 5.519 5.430 5.440 259,563 -0.07(-1.25%)
Mar 07, 2017 5.478 5.516 5.471 5.509 176,055 +0.03(+0.50%)
Mar 06, 2017 5.440 5.489 5.427 5.482 179,101 +0.05(+0.89%)
Mar 03, 2017 5.389 5.458 5.372 5.434 202,952 +0.04(+0.83%)
Mar 02, 2017 5.427 5.435 5.386 5.389 202,655 -0.04(-0.76%)
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.