Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	4.950	4.985	4.900	4.940	148,801	+0.00(+0.00%)
Nov 12, 2024	5.020	5.040	4.940	4.940	116,500	-0.18(-3.61%)
Nov 11, 2024	5.170	5.170	5.090	5.125	85,519	-0.03(-0.49%)
Nov 08, 2024	5.130	5.170	5.110	5.150	105,826	+0.05(+0.98%)
Nov 07, 2024	5.050	5.120	5.050	5.100	83,119	+0.09(+1.80%)
Nov 06, 2024	5.100	5.100	4.950	5.010	169,557	-0.04(-0.79%)
Nov 05, 2024	5.060	5.105	5.030	5.050	108,592	+0.00(+0.00%)
Nov 04, 2024	5.050	5.174	5.040	5.050	133,847	-0.08(-1.56%)
Nov 01, 2024	5.140	5.200	5.130	5.130	60,786	-0.02(-0.39%)
Oct 31, 2024	5.160	5.160	5.130	5.150	47,816	+0.01(+0.19%)
Oct 30, 2024	5.050	5.150	5.035	5.140	131,977	+0.10(+1.98%)
Oct 29, 2024	5.040	5.040	5.010	5.040	40,514	+0.01(+0.20%)
Oct 28, 2024	5.030	5.050	5.020	5.030	54,825	+0.03(+0.50%)
Oct 25, 2024	5.030	5.030	4.990	5.005	46,048	+0.01(+0.14%)
Oct 24, 2024	4.940	5.000	4.940	4.998	36,798	+0.06(+1.17%)
Oct 23, 2024	4.980	4.980	4.931	4.940	45,641	-0.03(-0.56%)
Oct 22, 2024	4.980	4.990	4.920	4.968	79,329	-0.01(-0.24%)
Oct 21, 2024	4.950	4.980	4.931	4.980	90,952	+0.03(+0.61%)
Oct 18, 2024	4.950	4.990	4.948	4.950	109,800	+0.00(+0.00%)
Oct 17, 2024	5.050	5.080	4.950	4.950	242,988	-0.11(-2.17%)
Oct 16, 2024	5.060	5.110	5.050	5.060	97,788	+0.00(+0.00%)
Oct 15, 2024	5.190	5.195	5.050	5.060	91,762	-0.09(-1.75%)
Oct 14, 2024	5.200	5.250	5.140	5.150	193,509	-0.10(-1.90%)
Oct 11, 2024	5.260	5.290	5.240	5.250	59,514	-0.01(-0.19%)
Oct 10, 2024	5.260	5.290	5.201	5.260	139,613	+0.01(+0.19%)
Oct 09, 2024	5.211	5.270	5.206	5.250	97,229	+0.06(+1.14%)
Oct 08, 2024	5.211	5.270	5.191	5.191	140,774	-0.03(-0.57%)
Oct 07, 2024	5.211	5.230	5.191	5.220	63,638	+0.00(+0.09%)
Oct 04, 2024	5.161	5.220	5.151	5.216	58,392	+0.04(+0.76%)
Oct 03, 2024	5.161	5.181	5.141	5.176	58,482	-0.00(-0.10%)
Oct 02, 2024	5.151	5.181	5.132	5.181	50,584	+0.00(+0.00%)
Oct 01, 2024	5.181	5.181	5.161	5.181	91,479	+0.00(+0.00%)
Sep 30, 2024	5.141	5.181	5.141	5.181	57,482	+0.01(+0.19%)
Sep 27, 2024	5.171	5.171	5.131	5.171	54,995	+0.00(+0.00%)
Sep 26, 2024	5.151	5.171	5.131	5.171	112,679	+0.06(+1.16%)
Sep 25, 2024	5.092	5.122	5.072	5.112	49,880	+0.01(+0.19%)
Sep 24, 2024	4.993	5.102	4.993	5.102	73,143	+0.12(+2.38%)
Sep 23, 2024	5.122	5.131	4.983	4.983	117,937	-0.13(-2.61%)
Sep 20, 2024	5.102	5.129	5.097	5.117	69,823	-0.00(-0.10%)
Sep 19, 2024	5.151	5.175	5.107	5.122	68,256	-0.01(-0.19%)
Sep 18, 2024	5.141	5.169	5.122	5.131	49,128	-0.02(-0.48%)
Sep 17, 2024	5.112	5.192	5.112	5.156	53,279	+0.03(+0.68%)
Sep 16, 2024	5.122	5.191	5.112	5.122	63,922	+0.01(+0.19%)
Sep 13, 2024	5.220	5.220	5.102	5.112	187,455	-0.06(-1.11%)
Sep 12, 2024	5.103	5.171	5.103	5.169	74,731	+0.07(+1.30%)
Sep 11, 2024	5.161	5.176	5.093	5.103	91,176	-0.07(-1.32%)
Sep 10, 2024	5.161	5.181	5.151	5.171	98,141	+0.00(+0.03%)
Sep 09, 2024	5.171	5.181	5.161	5.170	60,202	-0.00(-0.03%)
Sep 06, 2024	5.151	5.181	5.151	5.171	109,356	+0.00(+0.00%)
Sep 05, 2024	5.142	5.181	5.142	5.171	67,008	+0.00(+0.00%)
Sep 04, 2024	5.142	5.171	5.132	5.171	74,283	+0.02(+0.38%)

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.