Financial News

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

5.300 -0.030 (-0.56%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 5.270 5.330 5.210 5.330 124,307 +0.08(+1.43%)
Jul 19, 2024 5.190 5.260 5.189 5.255 42,990 +0.06(+1.25%)
Jul 18, 2024 5.250 5.270 5.180 5.190 139,590 -0.14(-2.63%)
Jul 17, 2024 5.250 5.330 5.250 5.330 109,295 +0.03(+0.57%)
Jul 16, 2024 5.260 5.330 5.260 5.300 154,076 +0.02(+0.38%)
Jul 15, 2024 5.240 5.290 5.230 5.280 82,165 +0.03(+0.48%)
Jul 12, 2024 5.230 5.280 5.230 5.255 76,881 +0.02(+0.48%)
Jul 11, 2024 5.220 5.294 5.220 5.230 99,711 -0.07(-1.32%)
Jul 10, 2024 5.300 5.330 5.260 5.300 85,324 +0.04(+0.76%)
Jul 09, 2024 5.290 5.292 5.260 5.260 91,054 -0.04(-0.75%)
Jul 08, 2024 5.320 5.330 5.290 5.300 74,365 -0.03(-0.56%)
Jul 05, 2024 5.320 5.330 5.310 5.330 66,663 +0.03(+0.57%)
Jul 03, 2024 5.260 5.330 5.210 5.300 56,005 -0.02(-0.38%)
Jul 02, 2024 5.280 5.330 5.280 5.320 53,068 +0.05(+0.95%)
Jul 01, 2024 5.260 5.290 5.250 5.270 50,124 -0.00(-0.00%)
Jun 28, 2024 5.300 5.330 5.270 5.270 41,884 -0.06(-1.13%)
Jun 27, 2024 5.330 5.330 5.290 5.330 67,553 +0.05(+0.95%)
Jun 26, 2024 5.290 5.310 5.280 5.280 31,954 -0.04(-0.75%)
Jun 25, 2024 5.270 5.330 5.270 5.320 135,939 +0.05(+0.95%)
Jun 24, 2024 5.300 5.330 5.230 5.270 115,750 -0.10(-1.90%)
Jun 21, 2024 5.320 5.372 5.280 5.372 103,925 +0.05(+0.98%)
Jun 20, 2024 5.320 5.390 5.310 5.320 126,149 -0.08(-1.48%)
Jun 18, 2024 5.490 5.510 5.400 5.400 115,531 -0.09(-1.64%)
Jun 17, 2024 5.460 5.530 5.460 5.490 99,359 -0.01(-0.18%)
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%)
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