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 )

5.640 +0.010 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 29, 2012 4.853 4.897 4.827 4.861 162,725 +0.06(+1.18%)
Jun 28, 2012 4.787 4.827 4.739 4.804 209,101 -0.00(-0.04%)
Jun 27, 2012 4.718 4.817 4.718 4.806 209,420 +0.07(+1.51%)
Jun 26, 2012 4.764 4.796 4.684 4.735 247,179 +0.01(+0.13%)
Jun 25, 2012 4.817 4.832 4.708 4.729 215,146 -0.09(-1.87%)
Jun 22, 2012 4.863 4.901 4.808 4.819 357,659 -0.01(-0.29%)
Jun 21, 2012 4.848 4.873 4.790 4.833 248,722 -0.01(-0.14%)
Jun 20, 2012 4.840 4.840 4.783 4.840 192,711 +0.02(+0.35%)
Jun 19, 2012 4.794 4.848 4.766 4.823 165,591 +0.06(+1.32%)
Jun 18, 2012 4.726 4.763 4.712 4.760 138,832 +0.03(+0.71%)
Jun 15, 2012 4.752 4.766 4.691 4.726 317,586 -0.03(-0.66%)
Jun 14, 2012 4.836 4.836 4.697 4.758 317,072 -0.10(-2.12%)
Jun 13, 2012 4.953 4.955 4.823 4.861 202,969 -0.09(-1.78%)
Jun 12, 2012 4.960 4.968 4.905 4.949 195,143 +0.03(+0.60%)
Jun 11, 2012 4.905 4.939 4.895 4.920 59,362 +0.05(+0.95%)
Jun 08, 2012 4.916 4.926 4.823 4.874 104,362 +0.05(+1.05%)
Jun 07, 2012 4.825 4.888 4.804 4.823 130,839 +0.01(+0.26%)
Jun 06, 2012 4.777 4.832 4.754 4.811 182,918 +0.09(+1.90%)
Jun 05, 2012 4.710 4.743 4.687 4.721 109,665 +0.02(+0.41%)
Jun 04, 2012 4.720 4.754 4.663 4.701 174,059 -0.02(-0.35%)
Jun 01, 2012 4.691 4.741 4.689 4.718 235,735 -0.03(-0.63%)
May 31, 2012 4.729 4.747 4.689 4.747 175,530 -0.01(-0.18%)
May 30, 2012 4.729 4.774 4.693 4.756 175,059 +0.03(+0.58%)
May 29, 2012 4.726 4.768 4.720 4.729 92,475 +0.05(+0.99%)
May 25, 2012 4.729 4.752 4.665 4.682 184,523 -0.04(-0.76%)
May 24, 2012 4.703 4.790 4.687 4.718 253,235 +0.04(+0.76%)
May 23, 2012 4.729 4.729 4.680 4.682 313,340 -0.04(-0.76%)
May 22, 2012 4.718 4.752 4.642 4.718 287,200 +0.03(+0.63%)
May 21, 2012 4.708 4.787 4.628 4.689 186,194 +0.01(+0.31%)
May 18, 2012 4.726 4.787 4.621 4.674 279,026 -0.00(-0.09%)
May 17, 2012 4.916 4.916 4.659 4.678 327,645 -0.23(-4.63%)
May 16, 2012 4.909 4.924 4.890 4.905 162,192 -0.00(-0.09%)
May 15, 2012 4.962 4.971 4.880 4.909 206,563 -0.07(-1.31%)
May 14, 2012 5.027 5.027 4.958 4.974 197,414 -0.08(-1.62%)
May 11, 2012 5.105 5.142 5.010 5.056 312,030 -0.01(-0.29%)
May 10, 2012 5.138 5.189 5.039 5.071 161,092 -0.07(-1.31%)
May 09, 2012 5.142 5.159 5.086 5.138 181,871 -0.03(-0.53%)
May 08, 2012 5.149 5.170 5.063 5.166 203,107 +0.01(+0.12%)
May 07, 2012 5.063 5.163 5.063 5.159 148,943 +0.06(+1.15%)
May 04, 2012 5.138 5.157 5.088 5.100 252,854 -0.03(-0.57%)
May 03, 2012 5.115 5.142 5.103 5.130 186,427 +0.02(+0.37%)
May 02, 2012 5.126 5.136 5.101 5.111 154,665 -0.01(-0.25%)
May 01, 2012 5.142 5.172 5.111 5.123 153,756 +0.01(+0.12%)
Apr 30, 2012 5.155 5.191 5.115 5.117 272,181 -0.01(-0.16%)
Apr 27, 2012 5.071 5.126 5.029 5.126 165,229 +0.07(+1.46%)
Apr 26, 2012 4.987 5.075 4.983 5.052 221,473 +0.06(+1.26%)
Apr 25, 2012 4.997 5.016 4.974 4.989 290,152 +0.00(+0.04%)
Apr 24, 2012 5.069 5.069 4.972 4.987 352,261 -0.05(-0.96%)
Apr 23, 2012 5.021 5.052 4.997 5.035 194,600 +0.03(+0.67%)
Apr 20, 2012 5.039 5.081 4.997 5.002 335,471 -0.00(-0.08%)
Apr 19, 2012 5.004 5.037 5.000 5.006 215,213 +0.02(+0.38%)
Apr 18, 2012 5.000 5.014 4.968 4.987 234,645 -0.05(-0.96%)
Apr 17, 2012 5.073 5.073 5.012 5.035 206,521 -0.03(-0.54%)
Apr 16, 2012 5.090 5.103 5.021 5.063 259,099 -0.00(-0.08%)
Apr 13, 2012 5.100 5.113 5.042 5.067 172,541 -0.03(-0.66%)
Apr 12, 2012 5.063 5.119 5.031 5.100 133,391 +0.07(+1.29%)
Apr 11, 2012 5.081 5.111 5.035 5.035 187,184 -0.04(-0.75%)
Apr 10, 2012 5.115 5.115 5.010 5.073 193,587 +0.00(+0.00%)
Apr 09, 2012 5.147 5.147 5.039 5.073 139,546 +0.04(+0.73%)
Apr 05, 2012 5.094 5.123 5.014 5.036 177,044 -0.00(-0.02%)
Apr 04, 2012 5.056 5.079 5.014 5.037 210,648 -0.05(-0.91%)
Apr 03, 2012 5.138 5.138 5.052 5.084 256,234 -0.06(-1.22%)
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.