Virtus Stone Harbor Emerging Markets Income Fund (EDF)
5.06
+0.01
(+0.20%)
USD |
NYSE |
Nov 05, 09:37
EDF Price: 5.06 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 5.05 | 5.174 | 5.04 | 5.05 | 133847.0 |
| Nov 01, 2024 | 5.14 | 5.20 | 5.13 | 5.13 | 60786.00 |
| Oct 31, 2024 | 5.16 | 5.16 | 5.13 | 5.15 | 47816.00 |
| Oct 30, 2024 | 5.05 | 5.15 | 5.035 | 5.14 | 131977.0 |
| Oct 29, 2024 | 5.04 | 5.04 | 5.01 | 5.04 | 40514.00 |
| Oct 28, 2024 | 5.03 | 5.05 | 5.02 | 5.03 | 54825.00 |
| Oct 25, 2024 | 5.03 | 5.03 | 4.99 | 5.005 | 46048.00 |
| Oct 24, 2024 | 4.94 | 5.000 | 4.94 | 4.998 | 36848.00 |
| Oct 23, 2024 | 4.98 | 4.98 | 4.931 | 4.94 | 45641.00 |
| Oct 22, 2024 | 4.98 | 4.99 | 4.92 | 4.968 | 79329.00 |
| Oct 21, 2024 | 4.95 | 4.98 | 4.931 | 4.98 | 90952.00 |
| Oct 18, 2024 | 4.95 | 4.99 | 4.948 | 4.95 | 109800.0 |
| Oct 17, 2024 | 5.05 | 5.08 | 4.95 | 4.95 | 242993.0 |
| Oct 16, 2024 | 5.06 | 5.11 | 5.05 | 5.06 | 97788.00 |
| Oct 15, 2024 | 5.19 | 5.195 | 5.05 | 5.06 | 91762.00 |
| Oct 14, 2024 | 5.20 | 5.250 | 5.14 | 5.15 | 193509.0 |
| Oct 11, 2024 | 5.26 | 5.29 | 5.24 | 5.25 | 59514.00 |
| Oct 10, 2024 | 5.32 | 5.35 | 5.26 | 5.32 | 138039.0 |
| Oct 09, 2024 | 5.27 | 5.330 | 5.265 | 5.31 | 96133.00 |
| Oct 08, 2024 | 5.27 | 5.33 | 5.25 | 5.25 | 139187.0 |
| Oct 07, 2024 | 5.27 | 5.290 | 5.25 | 5.28 | 63011.00 |
| Oct 04, 2024 | 5.22 | 5.28 | 5.210 | 5.275 | 57734.00 |
| Oct 03, 2024 | 5.22 | 5.24 | 5.20 | 5.235 | 57884.00 |
| Oct 02, 2024 | 5.21 | 5.24 | 5.190 | 5.24 | 50014.00 |
| Oct 01, 2024 | 5.24 | 5.24 | 5.22 | 5.24 | 90448.00 |
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
14.24
Maximum
Jan 15 2020
6.428
Average
5.61
Median
Mar 15 2022