MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.051 -0.009 (-0.18%)
Streaming Delayed Price Updated: 10:40 AM EDT, Oct 17, 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 (%)
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 -0.07(-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.
TOP
Email a Story