Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF ) 5.175 -0.005 (-0.10%) Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 20, 2024 5.160 5.188 5.155 5.175 69,036 -0.00(-0.10%) Sep 19, 2024 5.210 5.234 5.165 5.180 67,487 -0.01(-0.19%) Sep 18, 2024 5.200 5.228 5.180 5.190 48,574 -0.02(-0.48%) Sep 17, 2024 5.170 5.251 5.170 5.215 52,679 +0.04(+0.68%) Sep 16, 2024 5.180 5.250 5.170 5.180 63,202 +0.01(+0.19%) Sep 13, 2024 5.280 5.280 5.160 5.170 185,341 -0.12(-2.23%) Sep 12, 2024 5.220 5.290 5.220 5.288 73,050 +0.07(+1.30%) Sep 11, 2024 5.280 5.295 5.210 5.220 89,125 -0.07(-1.32%) Sep 10, 2024 5.280 5.300 5.270 5.290 95,934 +0.00(+0.03%) Sep 09, 2024 5.290 5.300 5.280 5.288 58,848 -0.00(-0.03%) Sep 06, 2024 5.270 5.300 5.270 5.290 106,896 +0.00(+0.00%) Sep 05, 2024 5.260 5.300 5.260 5.290 65,501 +0.00(+0.00%) Sep 04, 2024 5.260 5.290 5.250 5.290 72,612 +0.02(+0.38%) Sep 03, 2024 5.280 5.280 5.250 5.270 58,295 -0.01(-0.19%) Aug 30, 2024 5.280 5.280 5.250 5.280 31,498 +0.00(+0.00%) Aug 29, 2024 5.220 5.300 5.190 5.280 113,021 +0.10(+1.93%) Aug 28, 2024 5.190 5.220 5.160 5.180 57,544 -0.05(-0.96%) Aug 27, 2024 5.170 5.230 5.170 5.230 33,075 +0.02(+0.42%) Aug 26, 2024 5.180 5.210 5.170 5.208 61,682 +0.03(+0.54%) Aug 23, 2024 5.200 5.220 5.180 5.180 69,928 -0.03(-0.58%) Aug 22, 2024 5.290 5.290 5.200 5.210 38,297 -0.05(-1.04%) Aug 21, 2024 5.260 5.265 5.230 5.265 47,360 +0.00(+0.10%) Aug 20, 2024 5.230 5.280 5.193 5.260 39,539 +0.01(+0.19%) Aug 19, 2024 5.210 5.250 5.200 5.250 59,222 +0.04(+0.77%) Aug 16, 2024 5.200 5.220 5.200 5.210 52,529 +0.00(+0.10%) Aug 15, 2024 5.190 5.220 5.175 5.205 69,637 +0.01(+0.19%) Aug 14, 2024 5.160 5.200 5.160 5.195 64,656 +0.06(+1.07%) Aug 13, 2024 5.140 5.170 5.110 5.140 93,451 -0.03(-0.58%) Aug 12, 2024 5.100 5.180 5.100 5.170 101,845 +0.05(+0.98%) Aug 09, 2024 5.080 5.140 5.080 5.120 68,666 +0.04(+0.80%) Aug 08, 2024 5.080 5.080 5.051 5.079 69,051 +0.02(+0.37%) Aug 07, 2024 5.090 5.120 5.061 5.061 59,680 +0.01(+0.20%) Aug 06, 2024 5.051 5.095 5.041 5.051 71,273 -0.00(-0.10%) Aug 05, 2024 5.110 5.110 5.051 5.056 123,214 -0.15(-2.94%) Aug 02, 2024 5.248 5.248 5.189 5.209 64,734 -0.06(-1.13%) Aug 01, 2024 5.268 5.278 5.258 5.268 112,248 +0.00(+0.09%) Jul 31, 2024 5.248 5.268 5.248 5.264 76,997 +0.01(+0.10%) Jul 30, 2024 5.258 5.268 5.209 5.258 73,345 +0.02(+0.38%) Jul 29, 2024 5.199 5.248 5.199 5.239 46,872 +0.05(+0.95%) Jul 26, 2024 5.209 5.234 5.189 5.189 50,460 -0.02(-0.38%) Jul 25, 2024 5.199 5.248 5.199 5.209 53,815 +0.05(+1.05%) Jul 24, 2024 5.199 5.224 5.150 5.155 80,217 -0.09(-1.77%) Jul 23, 2024 5.239 5.258 5.220 5.247 90,395 -0.02(-0.40%) Jul 22, 2024 5.209 5.268 5.150 5.268 125,763 +0.07(+1.43%) Jul 19, 2024 5.130 5.199 5.129 5.194 43,493 +0.06(+1.25%) Jul 18, 2024 5.189 5.209 5.120 5.130 141,225 -0.14(-2.63%) Jul 17, 2024 5.189 5.268 5.189 5.268 110,575 +0.03(+0.57%) Jul 16, 2024 5.199 5.268 5.199 5.239 155,881 +0.02(+0.38%) Jul 15, 2024 5.179 5.229 5.169 5.219 83,127 +0.02(+0.48%) Jul 12, 2024 5.169 5.219 5.169 5.194 77,781 +0.02(+0.48%) Jul 11, 2024 5.160 5.233 5.160 5.169 100,879 -0.01(-0.19%) Jul 10, 2024 5.179 5.209 5.140 5.179 87,312 +0.04(+0.76%) Jul 09, 2024 5.170 5.171 5.140 5.140 93,175 -0.04(-0.75%) Jul 08, 2024 5.199 5.209 5.170 5.179 76,097 -0.03(-0.56%) Jul 05, 2024 5.199 5.209 5.189 5.209 68,216 +0.03(+0.57%) Jul 03, 2024 5.140 5.209 5.091 5.179 57,310 -0.02(-0.38%) Jul 02, 2024 5.160 5.209 5.160 5.199 54,304 +0.05(+0.95%) 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.