Virtus Stone Harbor Emerging Markets Income Fund (EDF)
4.97
0.00 (0.00%)
USD |
NYSE |
Nov 21, 16:00
4.955
-0.02
(-0.30%)
After-Hours: 20:00
EDF Price: 4.97 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 4.96 | 4.98 | 4.94 | 4.97 | 111498.0 |
| Nov 20, 2024 | 4.85 | 4.97 | 4.85 | 4.97 | 204144.0 |
| Nov 19, 2024 | 4.70 | 4.83 | 4.70 | 4.81 | 161100.0 |
| Nov 18, 2024 | 4.83 | 4.91 | 4.76 | 4.765 | 142483.0 |
| Nov 15, 2024 | 4.90 | 4.946 | 4.83 | 4.83 | 116202.0 |
| Nov 14, 2024 | 4.92 | 4.96 | 4.90 | 4.91 | 67976.00 |
| Nov 13, 2024 | 4.95 | 4.985 | 4.90 | 4.94 | 148801.0 |
| Nov 12, 2024 | 5.02 | 5.04 | 4.94 | 4.94 | 116500.0 |
| Nov 11, 2024 | 5.16 | 5.17 | 5.09 | 5.125 | 85744.00 |
| Nov 08, 2024 | 5.13 | 5.17 | 5.11 | 5.15 | 105826.0 |
| Nov 07, 2024 | 5.05 | 5.12 | 5.05 | 5.10 | 83119.00 |
| Nov 06, 2024 | 5.10 | 5.10 | 4.95 | 5.01 | 169557.0 |
| Nov 05, 2024 | 5.06 | 5.105 | 5.03 | 5.05 | 108593.0 |
| Nov 04, 2024 | 5.05 | 5.174 | 5.04 | 5.05 | 133917.0 |
| 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 |
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
6.342
Average
5.55
Median
May 02 2022