Virtus Stone Harbor Emerging Markets Income Fund (EDF)
5.29
-0.08
(-1.49%)
USD |
NYSE |
Apr 25, 16:00
5.30
+0.01
(+0.19%)
Pre-Market: 20:00
EDF Price: 5.29 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 5.32 | 5.36 | 5.24 | 5.29 | 87695.00 |
Apr 24, 2024 | 5.45 | 5.479 | 5.36 | 5.37 | 87250.00 |
Apr 23, 2024 | 5.22 | 5.50 | 5.21 | 5.45 | 276599.0 |
Apr 22, 2024 | 5.02 | 5.17 | 5.02 | 5.14 | 96432.00 |
Apr 19, 2024 | 5.03 | 5.095 | 5.00 | 5.03 | 103982.0 |
Apr 18, 2024 | 5.07 | 5.08 | 5.00 | 5.01 | 72495.00 |
Apr 17, 2024 | 4.86 | 5.065 | 4.86 | 5.02 | 133649.0 |
Apr 16, 2024 | 5.02 | 5.060 | 4.84 | 4.84 | 173149.0 |
Apr 15, 2024 | 5.09 | 5.09 | 5.01 | 5.03 | 146010.0 |
Apr 12, 2024 | 5.19 | 5.20 | 5.02 | 5.10 | 163559.0 |
Apr 11, 2024 | 5.24 | 5.27 | 5.14 | 5.15 | 102011.0 |
Apr 10, 2024 | 5.30 | 5.36 | 5.21 | 5.22 | 103871.0 |
Apr 09, 2024 | 5.41 | 5.45 | 5.38 | 5.40 | 141974.0 |
Apr 08, 2024 | 5.41 | 5.48 | 5.35 | 5.35 | 177611.0 |
Apr 05, 2024 | 5.33 | 5.43 | 5.300 | 5.38 | 101416.0 |
Apr 04, 2024 | 5.53 | 5.53 | 5.27 | 5.28 | 221980.0 |
Apr 03, 2024 | 5.45 | 5.50 | 5.42 | 5.47 | 100269.0 |
Apr 02, 2024 | 5.37 | 5.49 | 5.37 | 5.42 | 174019.0 |
Apr 01, 2024 | 5.38 | 5.51 | 5.270 | 5.39 | 278260.0 |
Mar 28, 2024 | 5.67 | 5.700 | 5.31 | 5.41 | 416704.0 |
Mar 27, 2024 | 5.57 | 5.75 | 5.569 | 5.67 | 405667.0 |
Mar 26, 2024 | 5.41 | 5.59 | 5.41 | 5.52 | 260853.0 |
Mar 25, 2024 | 5.38 | 5.45 | 5.38 | 5.41 | 115801.0 |
Mar 22, 2024 | 5.30 | 5.45 | 5.30 | 5.37 | 191291.0 |
Mar 21, 2024 | 5.36 | 5.42 | 5.24 | 5.27 | 214616.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.49
Minimum
Oct 20 2022
14.43
Maximum
Jul 11 2019
7.303
Average
6.55
Median
Oct 12 2020