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)

4.880 +0.020 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2025 4.920 4.920 4.860 4.880 59,867 +0.02(+0.41%)
May 07, 2025 4.870 4.900 4.810 4.860 92,000 +0.03(+0.62%)
May 06, 2025 4.920 4.970 4.820 4.830 191,644 -0.07(-1.43%)
May 05, 2025 4.900 4.990 4.840 4.900 91,862 +0.03(+0.62%)
May 02, 2025 5.000 5.000 4.860 4.870 134,401 -0.13(-2.60%)
May 01, 2025 4.950 5.000 4.910 5.000 65,615 +0.08(+1.63%)
Apr 30, 2025 5.010 5.010 4.880 4.920 182,076 -0.11(-2.19%)
Apr 29, 2025 4.960 5.030 4.950 5.030 135,332 +0.09(+1.82%)
Apr 28, 2025 4.890 4.940 4.890 4.940 46,723 +0.06(+1.13%)
Apr 25, 2025 4.920 4.970 4.870 4.885 124,396 -0.04(-0.71%)
Apr 24, 2025 4.870 4.920 4.820 4.920 89,267 +0.06(+1.23%)
Apr 23, 2025 4.840 4.880 4.770 4.860 175,908 +0.10(+2.10%)
Apr 22, 2025 4.680 4.760 4.620 4.760 77,274 +0.13(+2.81%)
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 +0.07(+1.65%)
Apr 10, 2025 4.329 4.398 4.240 4.250 139,974 -0.09(-2.05%)
Apr 09, 2025 4.220 4.408 4.220 4.339 288,147 +0.06(+1.38%)
Apr 08, 2025 4.339 4.418 4.245 4.280 369,773 +0.07(+1.64%)
Apr 07, 2025 4.467 4.477 4.082 4.211 472,403 -0.36(-7.97%)
Apr 04, 2025 4.802 4.802 4.546 4.575 171,675 -0.24(-5.02%)
Apr 03, 2025 4.832 4.866 4.782 4.817 116,056 -0.07(-1.51%)
Apr 02, 2025 4.930 4.930 4.852 4.891 165,694 -0.01(-0.30%)
Apr 01, 2025 4.999 5.022 4.871 4.906 247,353 -0.08(-1.68%)
Mar 31, 2025 4.960 5.004 4.921 4.990 100,821 +0.03(+0.60%)
Mar 28, 2025 5.039 5.088 4.950 4.960 99,864 -0.05(-0.98%)
Mar 27, 2025 5.039 5.059 4.960 5.009 91,056 -0.01(-0.20%)
Mar 26, 2025 5.068 5.068 5.009 5.019 112,902 -0.09(-1.74%)
Mar 25, 2025 5.098 5.108 4.999 5.108 135,567 +0.01(+0.19%)
Mar 24, 2025 5.128 5.128 5.019 5.098 120,092 +0.01(+0.19%)
Mar 21, 2025 5.088 5.098 5.019 5.088 131,204 -0.01(-0.19%)
Mar 20, 2025 5.088 5.108 5.039 5.098 114,608 +0.01(+0.19%)
Mar 19, 2025 4.999 5.088 4.940 5.088 120,118 +0.10(+1.98%)
Mar 18, 2025 4.970 4.999 4.936 4.990 90,300 +0.00(+0.00%)
Mar 17, 2025 4.960 4.990 4.911 4.990 90,716 +0.06(+1.20%)
Mar 14, 2025 4.990 4.999 4.911 4.930 155,767 -0.06(-1.19%)
Mar 13, 2025 5.049 5.049 4.985 4.990 99,879 -0.05(-0.98%)
Mar 12, 2025 5.029 5.058 4.971 5.039 111,673 +0.05(+0.98%)
Mar 11, 2025 4.990 5.009 4.971 4.990 133,903 -0.01(-0.20%)
Mar 10, 2025 4.951 5.000 4.912 5.000 105,569 +0.02(+0.39%)
Mar 07, 2025 5.000 5.049 4.961 4.980 66,099 -0.04(-0.78%)
Mar 06, 2025 5.019 5.039 5.000 5.019 104,092 +0.00(+0.00%)
Mar 05, 2025 5.019 5.039 4.951 5.019 97,461 +0.00(+0.00%)
Mar 04, 2025 5.039 5.049 4.951 5.019 121,015 -0.03(-0.54%)
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.