Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Virtus Stone Harbor Emerging Markets Income Fund
(NY:
EDF
)
5.450
+0.160 (+3.02%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024
5.340
5.450
5.340
5.450
54,477
+0.16(+3.02%)
Apr 25, 2024
5.320
5.360
5.240
5.290
87,695
-0.08(-1.49%)
Apr 24, 2024
5.450
5.479
5.360
5.370
87,250
-0.08(-1.47%)
Apr 23, 2024
5.220
5.500
5.210
5.450
276,526
+0.31(+6.03%)
Apr 22, 2024
5.020
5.170
5.020
5.140
96,430
+0.11(+2.19%)
Apr 19, 2024
5.030
5.095
5.000
5.030
103,982
+0.02(+0.40%)
Apr 18, 2024
5.070
5.080
5.000
5.010
72,495
-0.01(-0.20%)
Apr 17, 2024
4.860
5.065
4.860
5.020
133,649
+0.18(+3.72%)
Apr 16, 2024
5.020
5.060
4.840
4.840
173,149
-0.19(-3.78%)
Apr 15, 2024
5.090
5.090
5.010
5.030
146,010
-0.07(-1.37%)
Apr 12, 2024
5.190
5.200
5.020
5.100
163,559
-0.05(-0.97%)
Apr 11, 2024
5.240
5.270
5.140
5.150
102,011
-0.07(-1.34%)
Apr 10, 2024
5.300
5.360
5.210
5.220
103,871
-0.12(-2.25%)
Apr 09, 2024
5.350
5.389
5.320
5.340
143,569
+0.05(+0.93%)
Apr 08, 2024
5.350
5.419
5.291
5.291
179,606
-0.03(-0.56%)
Apr 05, 2024
5.271
5.370
5.241
5.320
102,555
+0.10(+1.89%)
Apr 04, 2024
5.469
5.469
5.211
5.221
224,474
-0.19(-3.47%)
Apr 03, 2024
5.389
5.439
5.360
5.409
101,395
+0.05(+0.92%)
Apr 02, 2024
5.310
5.429
5.310
5.360
175,974
+0.03(+0.56%)
Apr 01, 2024
5.320
5.449
5.212
5.330
281,386
-0.02(-0.37%)
Mar 28, 2024
5.607
5.637
5.251
5.350
421,386
-0.26(-4.59%)
Mar 27, 2024
5.508
5.686
5.507
5.607
410,225
+0.15(+2.72%)
Mar 26, 2024
5.350
5.528
5.350
5.459
263,783
+0.11(+2.03%)
Mar 25, 2024
5.320
5.389
5.320
5.350
117,102
+0.04(+0.74%)
Mar 22, 2024
5.241
5.389
5.241
5.310
193,440
+0.10(+1.90%)
Mar 21, 2024
5.300
5.360
5.182
5.211
217,027
-0.04(-0.75%)
Mar 20, 2024
5.202
5.271
5.192
5.251
251,915
+0.07(+1.34%)
Mar 19, 2024
5.073
5.182
5.073
5.182
106,155
+0.09(+1.75%)
Mar 18, 2024
5.132
5.152
5.063
5.093
126,658
-0.02(-0.39%)
Mar 15, 2024
5.063
5.182
5.024
5.113
260,216
+0.06(+1.17%)
Mar 14, 2024
5.103
5.113
5.024
5.053
297,022
-0.02(-0.39%)
Mar 13, 2024
4.954
5.103
4.895
5.073
195,285
+0.13(+2.60%)
Mar 12, 2024
4.846
4.974
4.841
4.944
111,305
+0.10(+2.04%)
Mar 11, 2024
4.836
4.894
4.826
4.846
101,300
+0.02(+0.41%)
Mar 08, 2024
4.776
4.895
4.767
4.826
150,747
+0.09(+1.88%)
Mar 07, 2024
4.961
5.000
4.737
4.737
198,946
-0.20(-3.96%)
Mar 06, 2024
4.893
4.993
4.883
4.932
344,210
+0.08(+1.61%)
Mar 05, 2024
4.825
4.893
4.795
4.854
138,959
+0.03(+0.61%)
Mar 04, 2024
4.707
4.834
4.707
4.825
148,526
+0.13(+2.70%)
Mar 01, 2024
4.688
4.747
4.649
4.698
158,985
+0.00(+0.00%)
Feb 29, 2024
4.590
4.766
4.561
4.698
245,140
+0.11(+2.34%)
Feb 28, 2024
4.541
4.600
4.501
4.590
151,523
+0.07(+1.51%)
Feb 27, 2024
4.532
4.551
4.463
4.522
100,032
+0.02(+0.43%)
Feb 26, 2024
4.541
4.551
4.493
4.502
116,560
-0.03(-0.65%)
Feb 23, 2024
4.493
4.532
4.454
4.532
77,090
+0.07(+1.53%)
Feb 22, 2024
4.512
4.532
4.463
4.463
104,237
-0.03(-0.65%)
Feb 21, 2024
4.405
4.493
4.376
4.493
167,436
+0.10(+2.22%)
Feb 20, 2024
4.317
4.405
4.317
4.395
100,970
+0.05(+1.12%)
Feb 16, 2024
4.414
4.414
4.336
4.346
88,035
-0.07(-1.55%)
Feb 15, 2024
4.366
4.414
4.327
4.414
122,605
+0.05(+1.12%)
Feb 14, 2024
4.317
4.370
4.317
4.366
118,948
+0.04(+0.90%)
Feb 13, 2024
4.327
4.336
4.278
4.327
173,988
-0.01(-0.23%)
Feb 12, 2024
4.512
4.519
4.336
4.336
244,689
-0.16(-3.48%)
Feb 09, 2024
4.541
4.580
4.463
4.493
249,859
-0.06(-1.29%)
Feb 08, 2024
4.436
4.590
4.368
4.551
616,931
+0.15(+3.51%)
Feb 07, 2024
4.368
4.407
4.363
4.397
102,773
+0.02(+0.44%)
Feb 06, 2024
4.243
4.387
4.233
4.378
191,019
+0.16(+3.89%)
Feb 05, 2024
4.185
4.243
4.185
4.214
111,344
-0.01(-0.23%)
Feb 02, 2024
4.272
4.272
4.194
4.223
171,564
-0.05(-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
.