Skip to main content

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

5.495 -0.005 (-0.09%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.445 4.458 4.374 4.386 549,393 -0.04(-0.84%)
Jun 29, 2016 4.417 4.467 4.389 4.424 399,654 +0.06(+1.49%)
Jun 28, 2016 4.371 4.396 4.269 4.359 622,394 +0.04(+1.00%)
Jun 27, 2016 4.275 4.340 4.238 4.315 440,816 -0.01(-0.14%)
Jun 24, 2016 4.306 4.363 4.275 4.321 407,519 -0.11(-2.44%)
Jun 23, 2016 4.408 4.458 4.355 4.430 465,543 +0.07(+1.63%)
Jun 22, 2016 4.365 4.420 4.328 4.359 407,609 -0.01(-0.14%)
Jun 21, 2016 4.408 4.430 4.349 4.365 190,646 -0.01(-0.28%)
Jun 20, 2016 4.386 4.426 4.377 4.377 144,967 +0.04(+0.86%)
Jun 17, 2016 4.321 4.386 4.314 4.340 238,794 +0.02(+0.43%)
Jun 16, 2016 4.352 4.352 4.306 4.321 297,151 -0.04(-0.99%)
Jun 15, 2016 4.334 4.398 4.324 4.365 272,229 +0.05(+1.28%)
Jun 14, 2016 4.408 4.408 4.261 4.310 840,175 -0.08(-1.88%)
Jun 13, 2016 4.423 4.447 4.389 4.392 484,152 -0.05(-1.03%)
Jun 10, 2016 4.432 4.475 4.417 4.438 254,658 -0.02(-0.41%)
Jun 09, 2016 4.450 4.499 4.444 4.456 543,345 +0.02(+0.41%)
Jun 08, 2016 4.359 4.488 4.359 4.438 708,461 +0.10(+2.33%)
Jun 07, 2016 4.319 4.337 4.319 4.337 376,992 +0.02(+0.56%)
Jun 06, 2016 4.288 4.313 4.282 4.313 413,978 +0.03(+0.64%)
Jun 03, 2016 4.197 4.285 4.197 4.285 444,347 +0.06(+1.52%)
Jun 02, 2016 4.191 4.262 4.185 4.221 301,649 +0.02(+0.36%)
Jun 01, 2016 4.175 4.215 4.172 4.206 278,751 +0.03(+0.73%)
May 31, 2016 4.236 4.236 4.175 4.175 331,743 -0.02(-0.44%)
May 27, 2016 4.224 4.194 4.194 4.194 344,092 +0.01(+0.15%)
May 26, 2016 4.230 4.243 4.178 4.188 351,161 -0.02(-0.36%)
May 25, 2016 4.181 4.212 4.166 4.203 310,662 +0.05(+1.18%)
May 24, 2016 4.154 4.169 4.148 4.154 174,531 +0.03(+0.67%)
May 23, 2016 4.120 4.154 4.111 4.127 142,227 +0.03(+0.67%)
May 20, 2016 4.096 4.124 4.090 4.099 146,892 +0.04(+0.90%)
May 19, 2016 4.114 4.117 4.059 4.062 284,339 -0.04(-0.97%)
May 18, 2016 4.108 4.160 4.068 4.102 239,944 -0.00(-0.07%)
May 17, 2016 4.084 4.111 4.078 4.105 181,131 +0.03(+0.67%)
May 16, 2016 4.065 4.145 4.065 4.078 324,557 +0.01(+0.30%)
May 13, 2016 4.081 4.148 4.068 4.065 190,220 -0.03(-0.75%)
May 12, 2016 4.172 4.200 4.081 4.096 607,384 -0.07(-1.76%)
May 11, 2016 4.199 4.202 4.115 4.169 582,909 -0.02(-0.43%)
May 10, 2016 4.163 4.202 4.160 4.187 207,605 +0.02(+0.43%)
May 09, 2016 4.166 4.208 4.160 4.169 231,857 -0.02(-0.36%)
May 06, 2016 4.184 4.196 4.178 4.184 276,124 +0.00(+0.07%)
May 05, 2016 4.193 4.221 4.181 4.181 258,938 +0.00(+0.00%)
May 04, 2016 4.175 4.218 4.175 4.181 241,583 -0.02(-0.57%)
May 03, 2016 4.199 4.208 4.160 4.205 322,418 +0.00(+0.07%)
May 02, 2016 4.199 4.208 4.178 4.202 278,181 +0.03(+0.65%)
Apr 29, 2016 4.121 4.175 4.118 4.175 446,906 +0.05(+1.17%)
Apr 28, 2016 4.055 4.127 4.055 4.127 386,422 +0.07(+1.78%)
Apr 27, 2016 4.022 4.055 3.976 4.055 299,380 +0.03(+0.67%)
Apr 26, 2016 3.961 4.028 3.946 4.028 321,393 +0.05(+1.29%)
Apr 25, 2016 4.006 4.009 3.952 3.976 131,895 -0.03(-0.83%)
Apr 22, 2016 4.000 4.013 3.988 4.009 91,927 +0.02(+0.38%)
Apr 21, 2016 4.006 4.034 3.976 3.994 198,244 -0.01(-0.30%)
Apr 20, 2016 3.973 4.006 3.973 4.006 162,370 +0.03(+0.76%)
Apr 19, 2016 4.006 4.006 3.925 3.976 178,527 -0.02(-0.45%)
Apr 18, 2016 3.994 4.009 3.952 3.994 196,403 -0.00(-0.08%)
Apr 15, 2016 3.982 4.000 3.971 3.997 97,507 +0.03(+0.84%)
Apr 14, 2016 3.985 3.988 3.945 3.964 235,287 -0.02(-0.60%)
Apr 13, 2016 3.929 3.988 3.929 3.988 498,643 +0.06(+1.59%)
Apr 12, 2016 3.902 3.932 3.884 3.926 168,361 +0.03(+0.84%)
Apr 11, 2016 3.858 3.911 3.850 3.893 228,425 +0.05(+1.24%)
Apr 08, 2016 3.831 3.863 3.809 3.846 147,438 +0.06(+1.57%)
Apr 07, 2016 3.846 3.846 3.767 3.786 314,519 -0.04(-1.16%)
Apr 06, 2016 3.807 3.861 3.795 3.831 279,104 +0.05(+1.26%)
Apr 05, 2016 3.789 3.804 3.780 3.783 163,634 -0.01(-0.39%)
Apr 04, 2016 3.822 3.861 3.783 3.798 302,102 -0.00(-0.08%)
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.