Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Virtus Stone Harbor Emerging Markets Income Fund
(NY:
EDF
)
5.250
-0.010 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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:
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 (%)
Oct 11, 2024
5.260
5.290
5.240
5.250
59,514
-0.07(-1.32%)
Oct 10, 2024
5.320
5.350
5.260
5.320
138,039
+0.01(+0.19%)
Oct 09, 2024
5.270
5.330
5.265
5.310
96,133
+0.06(+1.14%)
Oct 08, 2024
5.270
5.330
5.250
5.250
139,187
-0.03(-0.57%)
Oct 07, 2024
5.270
5.290
5.250
5.280
62,921
+0.00(+0.09%)
Oct 04, 2024
5.220
5.280
5.210
5.275
57,734
+0.04(+0.76%)
Oct 03, 2024
5.220
5.240
5.200
5.235
57,823
-0.00(-0.10%)
Oct 02, 2024
5.210
5.240
5.190
5.240
50,014
+0.00(+0.00%)
Oct 01, 2024
5.240
5.240
5.220
5.240
90,448
+0.00(+0.00%)
Sep 30, 2024
5.200
5.240
5.200
5.240
56,834
+0.01(+0.19%)
Sep 27, 2024
5.230
5.230
5.190
5.230
54,375
+0.00(+0.00%)
Sep 26, 2024
5.210
5.230
5.190
5.230
111,409
+0.06(+1.16%)
Sep 25, 2024
5.150
5.180
5.130
5.170
49,318
+0.01(+0.19%)
Sep 24, 2024
5.050
5.160
5.050
5.160
72,319
+0.12(+2.38%)
Sep 23, 2024
5.180
5.190
5.040
5.040
116,607
-0.13(-2.61%)
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
-0.06(-1.11%)
Sep 12, 2024
5.161
5.230
5.161
5.228
73,888
+0.07(+1.30%)
Sep 11, 2024
5.220
5.235
5.151
5.161
90,147
-0.07(-1.32%)
Sep 10, 2024
5.220
5.240
5.210
5.230
97,035
+0.00(+0.03%)
Sep 09, 2024
5.230
5.240
5.220
5.228
59,523
-0.00(-0.03%)
Sep 06, 2024
5.210
5.240
5.210
5.230
108,122
+0.00(+0.00%)
Sep 05, 2024
5.200
5.240
5.200
5.230
66,252
+0.00(+0.00%)
Sep 04, 2024
5.200
5.230
5.190
5.230
73,445
+0.02(+0.38%)
Sep 03, 2024
5.220
5.220
5.190
5.210
58,964
-0.01(-0.19%)
Aug 30, 2024
5.220
5.220
5.190
5.220
31,859
+0.00(+0.00%)
Aug 29, 2024
5.161
5.240
5.131
5.220
114,318
+0.10(+1.93%)
Aug 28, 2024
5.131
5.161
5.102
5.121
58,204
-0.05(-0.96%)
Aug 27, 2024
5.111
5.171
5.111
5.171
33,454
+0.02(+0.42%)
Aug 26, 2024
5.121
5.151
5.111
5.149
62,389
+0.03(+0.54%)
Aug 23, 2024
5.141
5.161
5.121
5.121
70,730
-0.03(-0.58%)
Aug 22, 2024
5.230
5.230
5.141
5.151
38,736
-0.05(-1.04%)
Aug 21, 2024
5.200
5.205
5.171
5.205
47,903
+0.00(+0.09%)
Aug 20, 2024
5.171
5.220
5.134
5.200
39,992
+0.01(+0.19%)
Aug 19, 2024
5.151
5.190
5.141
5.190
59,901
+0.04(+0.77%)
Aug 16, 2024
5.141
5.161
5.141
5.151
53,131
+0.00(+0.10%)
Aug 15, 2024
5.131
5.161
5.116
5.146
70,436
+0.01(+0.19%)
Aug 14, 2024
5.101
5.141
5.101
5.136
65,398
+0.05(+1.07%)
Aug 13, 2024
5.082
5.111
5.052
5.082
94,523
-0.03(-0.58%)
Aug 12, 2024
5.042
5.121
5.042
5.111
103,013
+0.05(+0.98%)
Aug 09, 2024
5.023
5.081
5.023
5.062
69,454
+0.04(+0.80%)
Aug 08, 2024
5.023
5.023
4.994
5.022
69,844
+0.02(+0.37%)
Aug 07, 2024
5.033
5.062
5.003
5.003
60,365
+0.01(+0.20%)
Aug 06, 2024
4.994
5.037
4.984
4.994
72,091
-0.00(-0.10%)
Aug 05, 2024
5.052
5.052
4.994
4.998
124,628
-0.15(-2.94%)
Aug 02, 2024
5.189
5.189
5.130
5.150
65,477
-0.06(-1.13%)
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
.