NYSE - Nasdaq Real Time Price USD

Virtus Stone Harbor Emerging Markets Income Fund (EDF)

5.03 +0.02 (+0.40%)
At close: April 19 at 4:00 PM EDT
4.98 -0.06 (-1.19%)
After hours: April 19 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 5.03 5.10 5.00 5.03 5.03 104,000
Apr 18, 2024 5.07 5.08 5.00 5.01 5.01 72,500
Apr 17, 2024 4.86 5.07 4.86 5.02 5.02 133,600
Apr 16, 2024 5.02 5.06 4.84 4.84 4.84 173,100
Apr 15, 2024 5.09 5.09 5.01 5.03 5.03 146,000
Apr 12, 2024 5.19 5.20 5.02 5.10 5.10 163,400
Apr 11, 2024 5.24 5.27 5.14 5.15 5.15 102,000
Apr 10, 2024 0.06 Dividend
Apr 10, 2024 5.30 5.36 5.21 5.22 5.22 103,900
Apr 9, 2024 5.41 5.45 5.38 5.40 5.34 142,000
Apr 8, 2024 5.41 5.48 5.35 5.35 5.29 177,600
Apr 5, 2024 5.33 5.43 5.30 5.38 5.32 101,400
Apr 4, 2024 5.53 5.53 5.27 5.28 5.22 222,000
Apr 3, 2024 5.45 5.50 5.42 5.47 5.41 100,300
Apr 2, 2024 5.37 5.49 5.37 5.42 5.36 174,000
Apr 1, 2024 5.38 5.51 5.27 5.39 5.33 278,300
Mar 28, 2024 5.67 5.70 5.31 5.41 5.35 416,700
Mar 27, 2024 5.57 5.75 5.57 5.67 5.61 405,700
Mar 26, 2024 5.41 5.59 5.41 5.52 5.46 260,900
Mar 25, 2024 5.38 5.45 5.38 5.41 5.35 115,800
Mar 22, 2024 5.30 5.45 5.30 5.37 5.31 191,300
Mar 21, 2024 5.36 5.42 5.24 5.27 5.21 214,600
Mar 20, 2024 5.26 5.33 5.25 5.31 5.25 249,100
Mar 19, 2024 5.13 5.24 5.13 5.24 5.18 105,000
Mar 18, 2024 5.19 5.21 5.12 5.15 5.09 125,300
Mar 15, 2024 5.12 5.24 5.08 5.17 5.11 257,300
Mar 14, 2024 5.16 5.17 5.08 5.11 5.05 293,700
Mar 13, 2024 5.01 5.16 4.95 5.13 5.07 193,100
Mar 12, 2024 4.90 5.03 4.90 5.00 4.94 110,100
Mar 11, 2024 4.89 4.95 4.88 4.90 4.85 100,200
Mar 8, 2024 0.06 Dividend
Mar 8, 2024 4.83 4.95 4.82 4.88 4.83 149,100
Mar 7, 2024 5.08 5.12 4.85 4.85 4.74 194,300
Mar 6, 2024 5.01 5.11 5.00 5.05 4.93 336,200
Mar 5, 2024 4.94 5.01 4.91 4.97 4.85 136,200
Mar 4, 2024 4.82 4.95 4.82 4.94 4.82 145,100
Mar 1, 2024 4.80 4.86 4.76 4.81 4.70 155,300
Feb 29, 2024 4.70 4.88 4.67 4.81 4.70 239,400
Feb 28, 2024 4.65 4.71 4.61 4.70 4.59 148,000
Feb 27, 2024 4.64 4.66 4.57 4.63 4.52 97,700
Feb 26, 2024 4.65 4.66 4.60 4.61 4.50 113,800
Feb 23, 2024 4.60 4.64 4.56 4.64 4.53 75,300
Feb 22, 2024 4.62 4.64 4.57 4.57 4.46 101,800
Feb 21, 2024 4.51 4.60 4.48 4.60 4.49 163,500
Feb 20, 2024 4.42 4.51 4.42 4.50 4.39 98,600
Feb 16, 2024 4.52 4.52 4.44 4.45 4.35 86,000
Feb 15, 2024 4.47 4.52 4.43 4.52 4.41 119,700
Feb 14, 2024 4.42 4.47 4.42 4.47 4.37 116,200
Feb 13, 2024 4.43 4.44 4.38 4.43 4.33 169,900
Feb 12, 2024 4.62 4.63 4.44 4.44 4.34 239,000
Feb 9, 2024 0.06 Dividend
Feb 9, 2024 4.65 4.69 4.57 4.60 4.49 244,000
Feb 8, 2024 4.60 4.76 4.53 4.72 4.55 594,900
Feb 7, 2024 4.53 4.57 4.53 4.56 4.40 99,100
Feb 6, 2024 4.40 4.55 4.39 4.54 4.38 184,200
Feb 5, 2024 4.34 4.40 4.34 4.37 4.21 108,000
Feb 2, 2024 4.43 4.43 4.35 4.38 4.22 165,400
Feb 1, 2024 4.45 4.45 4.40 4.43 4.27 123,400
Jan 31, 2024 4.42 4.45 4.38 4.39 4.23 173,700
Jan 30, 2024 4.43 4.44 4.38 4.40 4.24 153,800
Jan 29, 2024 4.39 4.43 4.39 4.41 4.25 133,300
Jan 26, 2024 4.39 4.43 4.36 4.38 4.22 108,900
Jan 25, 2024 4.42 4.43 4.39 4.40 4.24 142,100
Jan 24, 2024 4.41 4.45 4.38 4.38 4.22 153,800
Jan 23, 2024 4.43 4.47 4.38 4.39 4.23 167,000
Jan 22, 2024 4.40 4.49 4.39 4.49 4.33 120,100
Jan 19, 2024 4.48 4.48 4.31 4.39 4.23 189,400
Jan 18, 2024 4.45 4.48 4.41 4.46 4.30 82,300
Jan 17, 2024 4.48 4.48 4.43 4.45 4.29 80,700
Jan 16, 2024 4.47 4.52 4.45 4.48 4.32 109,200
Jan 12, 2024 4.51 4.54 4.42 4.50 4.34 112,800
Jan 11, 2024 0.06 Dividend
Jan 11, 2024 4.47 4.51 4.45 4.51 4.35 95,400
Jan 10, 2024 4.52 4.57 4.52 4.54 4.32 167,900
Jan 9, 2024 4.51 4.54 4.47 4.50 4.28 143,600
Jan 8, 2024 4.43 4.50 4.43 4.48 4.26 125,500
Jan 5, 2024 4.40 4.44 4.39 4.42 4.21 88,100
Jan 4, 2024 4.32 4.39 4.31 4.39 4.18 153,600
Jan 3, 2024 4.34 4.34 4.24 4.30 4.09 112,600
Jan 2, 2024 4.31 4.34 4.28 4.32 4.11 159,200
Dec 29, 2023 4.31 4.35 4.29 4.31 4.10 182,900
Dec 28, 2023 4.28 4.31 4.25 4.28 4.07 246,200
Dec 27, 2023 4.28 4.38 4.28 4.28 4.07 235,300
Dec 26, 2023 4.27 4.32 4.27 4.30 4.09 197,800
Dec 22, 2023 4.25 4.27 4.22 4.26 4.05 111,700
Dec 21, 2023 4.31 4.34 4.22 4.22 4.02 228,900
Dec 20, 2023 4.44 4.46 4.30 4.32 4.11 185,100
Dec 19, 2023 4.48 4.52 4.36 4.45 4.23 195,200
Dec 18, 2023 4.37 4.46 4.36 4.46 4.24 114,500
Dec 15, 2023 4.38 4.38 4.29 4.34 4.13 86,300
Dec 14, 2023 4.34 4.38 4.31 4.36 4.15 205,500
Dec 13, 2023 4.23 4.31 4.21 4.30 4.09 83,000
Dec 12, 2023 4.26 4.26 4.20 4.23 4.02 58,700
Dec 11, 2023 4.32 4.34 4.25 4.26 4.05 54,600
Dec 8, 2023 0.06 Dividend
Dec 8, 2023 4.32 4.34 4.30 4.32 4.11 52,400
Dec 7, 2023 4.39 4.40 4.32 4.38 4.11 65,300
Dec 6, 2023 4.37 4.39 4.32 4.36 4.09 75,000
Dec 5, 2023 4.34 4.43 4.33 4.34 4.07 78,300
Dec 4, 2023 4.35 4.39 4.29 4.37 4.10 75,500
Dec 1, 2023 4.42 4.43 4.31 4.35 4.08 129,300
Nov 30, 2023 4.35 4.45 4.33 4.38 4.11 36,100
Nov 29, 2023 4.34 4.42 4.31 4.33 4.06 99,100
Nov 28, 2023 4.25 4.34 4.25 4.34 4.07 86,700
Nov 27, 2023 4.27 4.32 4.25 4.26 4.00 109,700
Nov 24, 2023 4.23 4.29 4.20 4.27 4.01 73,600
Nov 22, 2023 4.18 4.22 4.15 4.19 3.93 85,300
Nov 21, 2023 4.18 4.22 4.15 4.16 3.90 172,300
Nov 20, 2023 4.06 4.18 4.06 4.18 3.92 100,000
Nov 17, 2023 4.08 4.19 4.04 4.06 3.81 162,200
Nov 16, 2023 4.06 4.17 4.05 4.16 3.90 94,000
Nov 15, 2023 4.08 4.09 4.03 4.03 3.78 49,500
Nov 14, 2023 3.99 4.06 3.99 4.04 3.79 56,000
Nov 13, 2023 3.98 4.00 3.90 3.92 3.68 89,400
Nov 10, 2023 0.06 Dividend
Nov 10, 2023 3.94 4.01 3.93 4.00 3.75 59,400
Nov 9, 2023 4.00 4.06 4.00 4.01 3.71 74,600
Nov 8, 2023 4.12 4.14 4.03 4.05 3.74 135,000
Nov 7, 2023 4.17 4.21 4.05 4.09 3.78 161,600
Nov 6, 2023 4.15 4.23 4.07 4.12 3.81 184,900
Nov 3, 2023 3.97 4.14 3.97 4.11 3.80 145,400
Nov 2, 2023 3.89 4.05 3.88 3.96 3.66 115,100
Nov 1, 2023 3.76 3.87 3.76 3.87 3.58 93,300
Oct 31, 2023 3.64 3.78 3.64 3.71 3.43 85,800
Oct 30, 2023 3.61 3.75 3.60 3.64 3.36 82,500
Oct 27, 2023 3.65 3.73 3.60 3.60 3.33 78,800
Oct 26, 2023 3.70 3.77 3.51 3.64 3.36 156,400
Oct 25, 2023 3.79 3.87 3.70 3.70 3.42 87,100
Oct 24, 2023 3.85 3.89 3.81 3.83 3.54 78,600
Oct 23, 2023 3.85 3.86 3.73 3.82 3.53 46,800
Oct 20, 2023 3.85 3.89 3.82 3.84 3.55 43,300
Oct 19, 2023 3.87 3.89 3.80 3.82 3.53 47,500
Oct 18, 2023 3.89 3.94 3.87 3.87 3.58 51,500
Oct 17, 2023 3.88 3.95 3.87 3.92 3.62 46,800
Oct 16, 2023 3.94 3.94 3.85 3.93 3.63 136,400
Oct 13, 2023 3.94 3.98 3.91 3.91 3.61 34,500
Oct 12, 2023 4.01 4.01 3.90 3.91 3.61 187,800
Oct 11, 2023 0.06 Dividend
Oct 11, 2023 4.07 4.13 4.03 4.03 3.73 60,700
Oct 10, 2023 4.04 4.11 4.04 4.08 3.72 131,800
Oct 9, 2023 4.10 4.17 4.01 4.04 3.68 150,600
Oct 6, 2023 4.10 4.19 4.07 4.13 3.76 30,500
Oct 5, 2023 4.32 4.40 4.12 4.12 3.75 77,100
Oct 4, 2023 4.40 4.43 4.31 4.32 3.93 27,500
Oct 3, 2023 4.33 4.49 4.32 4.39 4.00 44,100
Oct 2, 2023 4.41 4.43 4.34 4.36 3.97 67,200
Sep 29, 2023 4.37 4.52 4.37 4.42 4.03 126,200
Sep 28, 2023 4.20 4.40 4.20 4.37 3.98 72,300
Sep 27, 2023 4.28 4.33 4.19 4.19 3.82 45,200
Sep 26, 2023 4.29 4.35 4.28 4.29 3.91 26,600
Sep 25, 2023 4.40 4.40 4.28 4.34 3.95 102,500
Sep 22, 2023 4.29 4.43 4.29 4.40 4.01 53,700
Sep 21, 2023 4.42 4.42 4.25 4.28 3.90 71,000
Sep 20, 2023 4.36 4.43 4.36 4.39 4.00 40,900
Sep 19, 2023 4.33 4.39 4.33 4.38 3.99 43,600
Sep 18, 2023 4.29 4.34 4.28 4.33 3.94 49,300
Sep 15, 2023 4.41 4.45 4.28 4.30 3.92 78,200
Sep 14, 2023 4.42 4.46 4.37 4.41 4.02 52,600
Sep 13, 2023 4.49 4.50 4.37 4.43 4.03 54,900
Sep 12, 2023 4.68 4.68 4.48 4.48 4.08 147,500
Sep 11, 2023 4.61 4.82 4.61 4.71 4.29 52,300
Sep 8, 2023 0.06 Dividend
Sep 8, 2023 4.70 4.70 4.63 4.67 4.25 47,000
Sep 7, 2023 4.85 4.85 4.70 4.81 4.33 45,200
Sep 6, 2023 4.68 4.83 4.68 4.83 4.34 143,800
Sep 5, 2023 4.74 4.74 4.66 4.68 4.21 90,800
Sep 1, 2023 4.68 4.76 4.65 4.71 4.24 28,900
Aug 31, 2023 4.73 4.74 4.65 4.68 4.21 33,000
Aug 30, 2023 4.73 4.73 4.68 4.72 4.25 17,800
Aug 29, 2023 4.73 4.74 4.64 4.72 4.25 46,800
Aug 28, 2023 4.70 4.74 4.67 4.71 4.24 58,500
Aug 25, 2023 4.69 4.78 4.62 4.70 4.23 54,000
Aug 24, 2023 4.62 4.69 4.62 4.62 4.16 37,200
Aug 23, 2023 4.50 4.69 4.44 4.61 4.15 105,800
Aug 22, 2023 4.46 4.48 4.42 4.42 3.98 24,300
Aug 21, 2023 4.46 4.49 4.35 4.49 4.04 84,300
Aug 18, 2023 4.42 4.58 4.32 4.45 4.00 149,700
Aug 17, 2023 4.57 4.63 4.50 4.51 4.06 27,500
Aug 16, 2023 4.61 4.71 4.53 4.53 4.07 72,800
Aug 15, 2023 4.74 4.74 4.61 4.64 4.17 61,800
Aug 14, 2023 4.78 4.81 4.75 4.78 4.30 34,500
Aug 11, 2023 4.81 4.83 4.78 4.81 4.33 25,900
Aug 10, 2023 0.06 Dividend
Aug 10, 2023 4.74 4.85 4.71 4.80 4.32 61,500
Aug 9, 2023 4.86 4.95 4.85 4.88 4.34 64,600
Aug 8, 2023 4.88 4.90 4.85 4.89 4.34 31,600
Aug 7, 2023 4.80 4.93 4.80 4.89 4.34 103,200
Aug 4, 2023 4.77 4.82 4.74 4.80 4.26 42,200
Aug 3, 2023 4.86 4.87 4.68 4.74 4.21 78,400
Aug 2, 2023 4.91 4.95 4.85 4.88 4.34 53,300
Aug 1, 2023 4.84 4.96 4.80 4.95 4.40 78,200
Jul 31, 2023 4.72 4.84 4.72 4.84 4.30 70,100
Jul 28, 2023 4.70 4.74 4.66 4.72 4.19 73,500
Jul 27, 2023 4.68 4.85 4.64 4.70 4.18 116,300
Jul 26, 2023 4.77 4.77 4.65 4.70 4.18 66,900
Jul 25, 2023 4.72 4.72 4.62 4.72 4.19 51,400
Jul 24, 2023 4.65 4.70 4.61 4.68 4.16 77,200
Jul 21, 2023 4.60 4.69 4.55 4.69 4.17 67,900
Jul 20, 2023 4.45 4.59 4.45 4.58 4.07 77,700
Jul 19, 2023 4.45 4.51 4.41 4.47 3.97 73,600
Jul 18, 2023 4.55 4.57 4.45 4.45 3.95 55,800
Jul 17, 2023 4.55 4.66 4.47 4.59 4.08 91,500
Jul 14, 2023 4.49 4.57 4.47 4.55 4.04 61,500
Jul 13, 2023 4.50 4.54 4.42 4.53 4.02 70,700
Jul 12, 2023 0.06 Dividend
Jul 12, 2023 4.45 4.48 4.33 4.46 3.96 85,700
Jul 11, 2023 4.55 4.64 4.47 4.49 3.94 101,300
Jul 10, 2023 4.66 4.71 4.53 4.55 3.99 101,000
Jul 7, 2023 4.61 4.83 4.61 4.71 4.13 109,800
Jul 6, 2023 4.61 4.63 4.49 4.61 4.04 93,900
Jul 5, 2023 4.51 4.73 4.51 4.59 4.02 88,500
Jul 3, 2023 4.55 4.69 4.42 4.54 3.98 75,700
Jun 30, 2023 4.42 4.57 4.40 4.51 3.95 84,100
Jun 29, 2023 4.39 4.50 4.37 4.37 3.83 46,200
Jun 28, 2023 4.31 4.45 4.27 4.36 3.82 96,400
Jun 27, 2023 4.29 4.36 4.27 4.27 3.74 100,000
Jun 26, 2023 4.18 4.31 4.18 4.30 3.77 44,300
Jun 23, 2023 4.33 4.33 4.24 4.28 3.75 62,100
Jun 22, 2023 4.31 4.32 4.28 4.28 3.75 49,000
Jun 21, 2023 4.24 4.33 4.24 4.32 3.79 54,300
Jun 20, 2023 4.22 4.28 4.21 4.26 3.73 61,200
Jun 16, 2023 4.17 4.24 4.16 4.24 3.72 93,600
Jun 15, 2023 4.09 4.19 4.04 4.16 3.65 115,400
Jun 14, 2023 4.05 4.12 4.03 4.07 3.57 42,800
Jun 13, 2023 4.15 4.17 4.03 4.04 3.54 159,300
Jun 12, 2023 4.13 4.15 4.06 4.13 3.62 72,100
Jun 9, 2023 0.06 Dividend
Jun 9, 2023 4.13 4.20 4.06 4.11 3.60 103,100
Jun 8, 2023 4.24 4.29 4.18 4.24 3.66 82,500
Jun 7, 2023 4.29 4.29 4.19 4.23 3.66 37,500
Jun 6, 2023 4.13 4.27 4.10 4.20 3.63 108,800
Jun 5, 2023 4.05 4.17 4.03 4.15 3.59 97,900
Jun 2, 2023 4.04 4.08 4.00 4.02 3.47 124,200
Jun 1, 2023 4.02 4.03 3.97 4.00 3.46 110,800
May 31, 2023 4.02 4.02 3.97 4.00 3.46 55,300
May 30, 2023 3.99 4.03 3.97 4.00 3.46 43,400
May 26, 2023 3.97 4.01 3.95 3.97 3.43 120,400
May 25, 2023 4.10 4.10 3.98 4.00 3.46 60,600
May 24, 2023 4.13 4.18 4.00 4.06 3.51 136,600
May 23, 2023 4.12 4.15 4.09 4.13 3.57 48,200
May 22, 2023 4.10 4.10 4.01 4.09 3.53 64,200
May 19, 2023 4.12 4.15 4.06 4.13 3.57 47,500
May 18, 2023 4.10 4.14 4.05 4.08 3.53 38,600
May 17, 2023 4.12 4.18 4.08 4.13 3.57 25,300
May 16, 2023 4.25 4.25 4.08 4.08 3.53 57,700
May 15, 2023 4.23 4.23 4.14 4.20 3.63 40,300
May 12, 2023 4.25 4.25 4.15 4.21 3.64 44,700
May 11, 2023 4.22 4.30 4.22 4.28 3.70 15,000
May 10, 2023 0.06 Dividend
May 10, 2023 4.25 4.30 4.21 4.28 3.70 47,300
May 9, 2023 4.18 4.35 4.18 4.34 3.70 100,700
May 8, 2023 4.22 4.25 4.16 4.24 3.61 72,600
May 5, 2023 4.21 4.33 4.16 4.19 3.57 41,000
May 4, 2023 4.28 4.41 4.14 4.20 3.58 120,000
May 3, 2023 4.26 4.37 4.21 4.25 3.62 55,900
May 2, 2023 4.40 4.48 4.20 4.32 3.68 70,000
May 1, 2023 4.21 4.39 4.12 4.39 3.74 138,500
Apr 28, 2023 4.29 4.33 4.19 4.22 3.60 68,400
Apr 27, 2023 4.34 4.35 4.22 4.31 3.67 74,700
Apr 26, 2023 4.36 4.45 4.21 4.31 3.67 90,900
Apr 25, 2023 4.50 4.55 4.30 4.36 3.72 56,200
Apr 24, 2023 4.31 4.46 4.25 4.46 3.80 70,300
Apr 21, 2023 4.34 4.37 4.20 4.29 3.66 61,700
Apr 20, 2023 4.50 4.52 4.33 4.39 3.74 48,900

Related Tickers

EMD Western Asset Emerging Markets Debt Fund Inc.
8.96
+0.22%
 
FCO abrdn Global Income Fund, Inc.
5.51
+0.18%
 
OPP RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
8.17
-0.49%
 
EHI Western Asset Global High Income Fund Inc.
6.80
+0.59%
 
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.68
-0.51%
 
ACP Abrdn Income Credit Strategies Fund
6.68
-0.60%
 
DMO Western Asset Mortgage Opportunity Fund Inc.
11.55
+0.35%
 
EIC Eagle Point Income Company Inc.
15.57
+1.04%
 
VGI Virtus Global Multi-Sector Income Fund
7.24
+0.14%
 
TEI Templeton Emerging Markets Income Fund
5.15
-0.39%