Skip to main content

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

5.270 -0.060 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.721 6.745 6.678 6.721 190,172 +0.01(+0.21%)
Jun 27, 2019 6.673 6.716 6.654 6.707 197,048 +0.04(+0.65%)
Jun 26, 2019 6.673 6.692 6.630 6.664 144,160 -0.03(-0.43%)
Jun 25, 2019 6.673 6.692 6.572 6.692 323,651 +0.01(+0.22%)
Jun 24, 2019 6.596 6.692 6.587 6.678 168,722 +0.05(+0.80%)
Jun 21, 2019 6.644 6.692 6.592 6.625 260,992 -0.02(-0.29%)
Jun 20, 2019 6.596 6.668 6.594 6.644 226,374 +0.06(+0.87%)
Jun 19, 2019 6.467 6.673 6.435 6.587 293,482 +0.11(+1.63%)
Jun 18, 2019 6.481 6.545 6.404 6.481 262,061 -0.00(-0.07%)
Jun 17, 2019 6.486 6.505 6.457 6.486 195,344 -0.02(-0.37%)
Jun 14, 2019 6.515 6.544 6.457 6.510 253,910 -0.03(-0.44%)
Jun 13, 2019 6.501 6.605 6.501 6.539 537,435 +0.02(+0.36%)
Jun 12, 2019 6.439 6.534 6.439 6.515 237,056 +0.02(+0.36%)
Jun 11, 2019 6.544 6.548 6.466 6.491 234,188 -0.05(-0.80%)
Jun 10, 2019 6.487 6.544 6.482 6.544 309,036 +0.04(+0.66%)
Jun 07, 2019 6.425 6.515 6.425 6.501 351,182 +0.08(+1.18%)
Jun 06, 2019 6.316 6.454 6.316 6.425 246,965 +0.10(+1.57%)
Jun 05, 2019 6.245 6.349 6.245 6.326 177,834 +0.06(+0.98%)
Jun 04, 2019 6.198 6.311 6.179 6.264 205,255 +0.07(+1.15%)
Jun 03, 2019 6.169 6.252 6.146 6.193 264,003 +0.01(+0.15%)
May 31, 2019 6.202 6.240 6.150 6.183 218,011 -0.07(-1.06%)
May 30, 2019 6.349 6.349 6.236 6.250 195,193 -0.08(-1.27%)
May 29, 2019 6.307 6.345 6.264 6.330 165,471 -0.03(-0.52%)
May 28, 2019 6.330 6.364 6.307 6.364 181,874 +0.04(+0.67%)
May 24, 2019 6.273 6.330 6.273 6.321 70,278 +0.08(+1.29%)
May 23, 2019 6.292 6.316 6.202 6.240 199,753 -0.11(-1.79%)
May 22, 2019 6.307 6.368 6.307 6.354 89,794 +0.01(+0.22%)
May 21, 2019 6.283 6.420 6.264 6.340 215,109 +0.09(+1.38%)
May 20, 2019 6.311 6.332 6.241 6.254 318,632 -0.10(-1.58%)
May 17, 2019 6.359 6.382 6.335 6.354 147,732 -0.02(-0.37%)
May 16, 2019 6.392 6.463 6.354 6.378 199,623 -0.01(-0.22%)
May 15, 2019 6.317 6.415 6.312 6.392 394,438 +0.05(+0.74%)
May 14, 2019 6.270 6.359 6.270 6.345 183,090 +0.09(+1.42%)
May 13, 2019 6.261 6.289 6.205 6.256 291,311 -0.07(-1.11%)
May 10, 2019 6.247 6.331 6.247 6.326 165,102 +0.08(+1.35%)
May 09, 2019 6.224 6.247 6.158 6.242 203,749 -0.01(-0.22%)
May 08, 2019 6.205 6.262 6.205 6.256 96,142 +0.05(+0.83%)
May 07, 2019 6.233 6.260 6.196 6.205 224,885 -0.03(-0.45%)
May 06, 2019 6.177 6.266 6.161 6.233 236,646 -0.01(-0.15%)
May 03, 2019 6.289 6.294 6.238 6.242 310,315 -0.04(-0.67%)
May 02, 2019 6.280 6.298 6.224 6.284 270,714 -0.01(-0.22%)
May 01, 2019 6.233 6.317 6.233 6.298 226,960 +0.07(+1.20%)
Apr 30, 2019 6.233 6.233 6.196 6.224 213,007 -0.01(-0.15%)
Apr 29, 2019 6.233 6.242 6.196 6.233 215,843 +0.03(+0.45%)
Apr 26, 2019 6.252 6.267 6.196 6.205 196,540 -0.04(-0.60%)
Apr 25, 2019 6.060 6.253 6.034 6.242 811,899 +0.29(+4.79%)
Apr 24, 2019 5.980 6.069 5.924 5.957 322,018 +0.00(+0.00%)
Apr 23, 2019 5.882 6.020 5.854 5.957 294,239 +0.07(+1.27%)
Apr 22, 2019 6.051 6.056 5.854 5.882 760,191 -0.16(-2.71%)
Apr 18, 2019 6.046 6.079 6.032 6.046 334,909 +0.01(+0.23%)
Apr 17, 2019 6.172 6.172 6.032 6.032 537,130 -0.15(-2.49%)
Apr 16, 2019 6.242 6.265 6.135 6.186 326,094 -0.03(-0.53%)
Apr 15, 2019 6.401 6.406 6.219 6.219 479,992 -0.20(-3.06%)
Apr 12, 2019 6.429 6.429 6.401 6.415 227,122 +0.00(+0.00%)
Apr 11, 2019 6.350 6.443 6.331 6.415 264,674 +0.04(+0.59%)
Apr 10, 2019 6.346 6.424 6.290 6.378 477,691 +0.04(+0.66%)
Apr 09, 2019 6.392 6.433 6.272 6.336 413,416 -0.06(-0.87%)
Apr 08, 2019 6.318 6.438 6.295 6.392 490,142 +0.07(+1.17%)
Apr 05, 2019 6.276 6.341 6.258 6.318 304,876 +0.06(+1.03%)
Apr 04, 2019 6.203 6.276 6.203 6.253 420,519 +0.05(+0.82%)
Apr 03, 2019 6.170 6.243 6.156 6.203 381,004 +0.04(+0.67%)
Apr 02, 2019 6.106 6.166 6.106 6.161 170,678 +0.06(+0.91%)
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.