Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.660 +0.030 (+0.65%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 22, 2025 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 (%)
Apr 21, 2025 4.690 4.710 4.610 4.630 67,770 -0.05(-1.07%)
Apr 17, 2025 4.580 4.700 4.575 4.680 85,624 +0.12(+2.63%)
Apr 16, 2025 4.470 4.560 4.465 4.560 225,600 +0.09(+2.13%)
Apr 15, 2025 4.430 4.510 4.425 4.465 157,672 +0.06(+1.48%)
Apr 14, 2025 4.350 4.415 4.350 4.400 123,188 +0.08(+1.85%)
Apr 11, 2025 4.250 4.330 4.220 4.320 147,187 +0.01(+0.23%)
Apr 10, 2025 4.390 4.460 4.300 4.310 138,026 -0.09(-2.05%)
Apr 09, 2025 4.280 4.470 4.280 4.400 284,136 +0.06(+1.38%)
Apr 08, 2025 4.400 4.480 4.305 4.340 364,626 +0.07(+1.64%)
Apr 07, 2025 4.530 4.540 4.140 4.270 465,827 -0.37(-7.97%)
Apr 04, 2025 4.870 4.870 4.610 4.640 169,286 -0.25(-5.02%)
Apr 03, 2025 4.900 4.935 4.850 4.885 114,441 -0.08(-1.51%)
Apr 02, 2025 5.000 5.000 4.920 4.960 163,388 -0.01(-0.30%)
Apr 01, 2025 5.070 5.093 4.940 4.975 243,910 -0.08(-1.68%)
Mar 31, 2025 5.030 5.075 4.990 5.060 99,418 +0.03(+0.60%)
Mar 28, 2025 5.110 5.160 5.020 5.030 98,474 -0.05(-0.98%)
Mar 27, 2025 5.110 5.130 5.030 5.080 89,789 -0.01(-0.20%)
Mar 26, 2025 5.140 5.140 5.080 5.090 111,331 -0.09(-1.74%)
Mar 25, 2025 5.170 5.180 5.070 5.180 133,680 +0.01(+0.19%)
Mar 24, 2025 5.200 5.200 5.090 5.170 118,421 +0.01(+0.19%)
Mar 21, 2025 5.160 5.170 5.090 5.160 129,378 -0.01(-0.19%)
Mar 20, 2025 5.160 5.180 5.110 5.170 113,013 +0.01(+0.19%)
Mar 19, 2025 5.070 5.160 5.010 5.160 118,446 +0.10(+1.98%)
Mar 18, 2025 5.040 5.070 5.005 5.060 89,043 +0.00(+0.00%)
Mar 17, 2025 5.030 5.060 4.980 5.060 89,454 +0.06(+1.20%)
Mar 14, 2025 5.060 5.070 4.980 5.000 153,599 -0.06(-1.19%)
Mar 13, 2025 5.120 5.120 5.055 5.060 98,489 -0.05(-0.98%)
Mar 12, 2025 5.100 5.130 5.041 5.110 110,118 +0.05(+0.98%)
Mar 11, 2025 5.061 5.080 5.041 5.061 132,039 -0.01(-0.19%)
Mar 10, 2025 5.021 5.070 4.982 5.070 104,100 +0.02(+0.39%)
Mar 07, 2025 5.070 5.120 5.031 5.051 65,179 -0.04(-0.78%)
Mar 06, 2025 5.090 5.110 5.070 5.090 102,643 +0.00(+0.00%)
Mar 05, 2025 5.090 5.110 5.021 5.090 96,104 +0.00(+0.00%)
Mar 04, 2025 5.110 5.120 5.021 5.090 119,330 -0.03(-0.54%)
Mar 03, 2025 5.090 5.135 5.065 5.118 103,954 +0.03(+0.54%)
Feb 28, 2025 5.021 5.130 4.996 5.090 133,629 +0.10(+1.98%)
Feb 27, 2025 5.090 5.090 4.977 4.991 171,730 -0.09(-1.75%)
Feb 26, 2025 5.070 5.080 5.011 5.080 94,539 +0.01(+0.20%)
Feb 25, 2025 5.110 5.130 5.006 5.070 185,523 +0.00(+0.00%)
Feb 24, 2025 5.189 5.209 5.061 5.070 118,527 -0.12(-2.29%)
Feb 21, 2025 5.080 5.219 5.070 5.189 630,894 +0.11(+2.14%)
Feb 20, 2025 5.070 5.080 5.051 5.080 76,418 +0.01(+0.20%)
Feb 19, 2025 5.041 5.080 5.001 5.070 181,191 +0.03(+0.59%)
Feb 18, 2025 5.041 5.051 4.982 5.041 157,409 +0.02(+0.39%)
Feb 14, 2025 5.001 5.041 4.942 5.021 120,472 +0.02(+0.40%)
Feb 13, 2025 4.962 5.021 4.962 5.001 103,958 +0.05(+1.00%)
Feb 12, 2025 4.952 5.030 4.923 4.952 127,160 -0.01(-0.20%)
Feb 11, 2025 4.981 5.030 4.939 4.962 118,171 -0.04(-0.78%)
Feb 10, 2025 5.001 5.069 4.971 5.001 108,000 +0.01(+0.20%)
Feb 07, 2025 5.030 5.059 4.981 4.991 78,156 -0.03(-0.58%)
Feb 06, 2025 5.079 5.079 5.010 5.020 81,817 -0.06(-1.15%)
Feb 05, 2025 5.069 5.079 5.010 5.079 121,027 +0.07(+1.36%)
Feb 04, 2025 4.971 5.010 4.971 5.010 88,069 +0.05(+0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.