Financial News

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

5.500 -0.180 (-3.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.640 5.660 5.500 5.500 89,463 -0.18(-3.17%)
Jun 13, 2024 5.550 5.730 5.520 5.680 206,888 +0.13(+2.34%)
Jun 12, 2024 5.639 5.639 5.550 5.550 96,355 -0.03(-0.53%)
Jun 11, 2024 5.580 5.619 5.550 5.580 53,902 +0.01(+0.18%)
Jun 10, 2024 5.530 5.590 5.501 5.570 112,547 +0.04(+0.72%)
Jun 07, 2024 5.510 5.560 5.491 5.530 32,572 -0.03(-0.53%)
Jun 06, 2024 5.501 5.580 5.501 5.560 64,365 +0.02(+0.36%)
Jun 05, 2024 5.491 5.580 5.481 5.540 113,823 +0.05(+0.90%)
Jun 04, 2024 5.461 5.540 5.421 5.491 136,206 +0.03(+0.54%)
Jun 03, 2024 5.471 5.520 5.441 5.461 86,217 -0.03(-0.54%)
May 31, 2024 5.491 5.520 5.461 5.491 61,891 +0.03(+0.54%)
May 30, 2024 5.501 5.540 5.461 5.461 204,872 +0.01(+0.18%)
May 29, 2024 5.421 5.491 5.342 5.451 117,383 +0.01(+0.18%)
May 28, 2024 5.461 5.471 5.412 5.441 88,530 -0.06(-1.08%)
May 24, 2024 5.451 5.510 5.412 5.501 36,823 +0.08(+1.46%)
May 23, 2024 5.530 5.540 5.412 5.421 68,184 -0.12(-2.14%)
May 22, 2024 5.402 5.540 5.356 5.540 119,806 +0.13(+2.38%)
May 21, 2024 5.283 5.412 5.283 5.412 81,444 +0.11(+2.05%)
May 20, 2024 5.293 5.346 5.263 5.303 92,017 -0.01(-0.19%)
May 17, 2024 5.303 5.352 5.298 5.313 47,288 +0.01(+0.19%)
May 16, 2024 5.402 5.416 5.293 5.303 68,200 -0.09(-1.65%)
May 15, 2024 5.362 5.417 5.332 5.392 59,505 +0.06(+1.11%)
May 14, 2024 5.362 5.362 5.313 5.332 78,400 -0.05(-0.92%)
May 13, 2024 5.441 5.441 5.372 5.382 69,305 -0.06(-1.09%)
May 10, 2024 5.412 5.501 5.402 5.441 88,261 +0.00(+0.00%)
May 09, 2024 5.441 5.480 5.402 5.441 82,413 +0.01(+0.18%)
May 08, 2024 5.441 5.559 5.392 5.431 79,095 +0.01(+0.18%)
May 07, 2024 5.441 5.510 5.392 5.422 130,867 -0.05(-0.89%)
May 06, 2024 5.431 5.510 5.416 5.471 95,251 +0.04(+0.72%)
May 03, 2024 5.382 5.431 5.288 5.431 140,711 +0.10(+1.83%)
May 02, 2024 5.314 5.373 5.236 5.334 71,752 +0.08(+1.49%)
May 01, 2024 5.167 5.334 5.167 5.255 117,567 +0.12(+2.29%)
Apr 30, 2024 5.373 5.382 5.138 5.138 139,384 -0.23(-4.37%)
Apr 29, 2024 5.373 5.431 5.334 5.373 146,665 +0.04(+0.73%)
Apr 26, 2024 5.226 5.334 5.226 5.334 55,666 +0.16(+3.02%)
Apr 25, 2024 5.206 5.245 5.128 5.177 89,610 -0.08(-1.49%)
Apr 24, 2024 5.334 5.362 5.245 5.255 89,155 -0.08(-1.47%)
Apr 23, 2024 5.108 5.382 5.099 5.334 282,564 +0.30(+6.03%)
Apr 22, 2024 4.913 5.060 4.913 5.030 98,535 +0.11(+2.19%)
Apr 19, 2024 4.923 4.986 4.893 4.923 106,252 +0.02(+0.40%)
Apr 18, 2024 4.962 4.971 4.893 4.903 74,078 -0.01(-0.20%)
Apr 17, 2024 4.756 4.957 4.756 4.913 136,567 +0.18(+3.72%)
Apr 16, 2024 4.913 4.952 4.737 4.737 176,930 -0.19(-3.78%)
Apr 15, 2024 4.981 4.981 4.903 4.923 149,198 -0.07(-1.37%)
Apr 12, 2024 5.079 5.089 4.913 4.991 167,130 -0.05(-0.97%)
Apr 11, 2024 5.128 5.157 5.030 5.040 104,238 -0.07(-1.34%)
Apr 10, 2024 5.187 5.245 5.099 5.108 106,139 -0.12(-2.25%)
Apr 09, 2024 5.236 5.274 5.207 5.226 146,704 +0.05(+0.93%)
Apr 08, 2024 5.236 5.303 5.177 5.177 183,528 -0.03(-0.56%)
Apr 05, 2024 5.158 5.255 5.129 5.207 104,795 +0.10(+1.89%)
Apr 04, 2024 5.352 5.352 5.100 5.110 229,376 -0.18(-3.47%)
Apr 03, 2024 5.274 5.323 5.245 5.294 103,609 +0.05(+0.92%)
Apr 02, 2024 5.197 5.313 5.197 5.245 179,817 +0.03(+0.56%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback