ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

EDF Virtus Stone Harbor Emerging Markets Income Fund

5.50
-0.06 (-1.08%)
May 10 2024 - Closed
Delayed by 15 minutes

EDF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 5.50 -0.06 -1.08% 5.47 5.56 5.46 87,318
May 09 2024 5.56 0.01 0.18% 5.56 5.60 5.52 80,652
May 08 2024 5.55 0.01 0.18% 5.56 5.68 5.51 77,405
May 07 2024 5.54 -0.05 -0.89% 5.56 5.63 5.51 128,071
May 06 2024 5.59 0.04 0.72% 5.55 5.63 5.5347 93,166
May 03 2024 5.55 0.10 1.83% 5.50 5.55 5.4039 137,672
May 02 2024 5.45 0.08 1.49% 5.43 5.49 5.35 70,185
May 01 2024 5.37 0.12 2.29% 5.28 5.45 5.28 115,055
Apr 30 2024 5.25 -0.24 -4.37% 5.49 5.4994 5.25 136,406
Apr 29 2024 5.49 0.04 0.73% 5.49 5.55 5.45 143,531
Apr 26 2024 5.45 0.16 3.02% 5.34 5.45 5.34 54,477
Apr 25 2024 5.29 -0.08 -1.49% 5.32 5.36 5.24 87,695
Apr 24 2024 5.37 -0.08 -1.47% 5.45 5.479 5.36 87,250
Apr 23 2024 5.45 0.31 6.03% 5.22 5.50 5.21 276,526
Apr 22 2024 5.14 0.11 2.19% 5.02 5.17 5.02 96,430
Apr 19 2024 5.03 0.02 0.40% 5.03 5.095 5.00 103,982
Apr 18 2024 5.01 -0.01 -0.20% 5.07 5.08 5.00 72,495
Apr 17 2024 5.02 0.18 3.72% 4.86 5.065 4.86 133,649
Apr 16 2024 4.84 -0.19 -3.78% 5.02 5.0599 4.84 173,144
Apr 15 2024 5.03 -0.07 -1.37% 5.09 5.09 5.01 146,010
Apr 12 2024 5.10 -0.05 -0.97% 5.19 5.20 5.02 163,448
Apr 11 2024 5.15 -0.07 -1.34% 5.24 5.27 5.14 102,011
Apr 10 2024 5.22 -0.18 -3.33% 5.30 5.36 5.21 103,871
Apr 09 2024 5.40 0.05 0.93% 5.41 5.45 5.38 141,974
Apr 08 2024 5.35 -0.03 -0.56% 5.41 5.48 5.35 177,611
Apr 05 2024 5.38 0.10 1.89% 5.33 5.43 5.3001 101,393
Apr 04 2024 5.28 -0.19 -3.47% 5.53 5.53 5.27 221,980
Apr 03 2024 5.47 0.05 0.92% 5.45 5.50 5.42 100,269
Apr 02 2024 5.42 0.03 0.56% 5.37 5.49 5.37 174,019
Apr 01 2024 5.39 -0.02 -0.37% 5.38 5.51 5.2701 278,260
Mar 28 2024 5.41 -0.26 -4.59% 5.71 5.71 5.31 416,704
Mar 27 2024 5.67 0.15 2.72% 5.57 5.75 5.5692 405,667
Mar 26 2024 5.52 0.11 2.03% 5.41 5.59 5.41 260,853
Mar 25 2024 5.41 0.04 0.74% 5.38 5.45 5.38 115,801
Mar 22 2024 5.37 0.10 1.90% 5.30 5.45 5.30 191,291
Mar 21 2024 5.27 -0.04 -0.75% 5.36 5.42 5.24 214,616
Mar 20 2024 5.31 0.07 1.34% 5.26 5.33 5.25 249,116
Mar 19 2024 5.24 0.09 1.75% 5.13 5.24 5.13 104,975
Mar 18 2024 5.15 -0.02 -0.39% 5.19 5.2099 5.12 125,251
Mar 15 2024 5.17 0.06 1.17% 5.12 5.24 5.08 257,325
Mar 14 2024 5.11 -0.02 -0.39% 5.16 5.17 5.08 293,722
Mar 13 2024 5.13 0.13 2.60% 5.01 5.16 4.9495 193,116
Mar 12 2024 5.00 0.10 2.04% 4.90 5.03 4.8955 110,069
Mar 11 2024 4.90 0.02 0.41% 4.89 4.949 4.88 100,175
Mar 08 2024 4.88 0.03 0.62% 4.83 4.9499 4.8201 149,072
Mar 07 2024 4.85 -0.20 -3.96% 5.08 5.12 4.85 194,302
Mar 06 2024 5.05 0.08 1.61% 5.01 5.112 5.00 336,175
Mar 05 2024 4.97 0.03 0.61% 4.94 5.01 4.91 136,216
Mar 04 2024 4.94 0.13 2.70% 4.82 4.95 4.82 145,059
Mar 01 2024 4.81 0.00 0.00% 4.80 4.86 4.76 155,274
Feb 29 2024 4.81 0.11 2.34% 4.70 4.88 4.67 239,418
Feb 28 2024 4.70 0.07 1.51% 4.65 4.71 4.6086 147,986
Feb 27 2024 4.63 0.02 0.43% 4.64 4.66 4.5701 97,697
Feb 26 2024 4.61 -0.03 -0.65% 4.65 4.66 4.60 113,839
Feb 23 2024 4.64 0.07 1.53% 4.60 4.64 4.56 75,286
Feb 22 2024 4.57 -0.03 -0.65% 4.62 4.64 4.57 101,804
Feb 21 2024 4.60 0.10 2.22% 4.51 4.60 4.4806 163,528
Feb 20 2024 4.50 0.05 1.12% 4.42 4.51 4.42 98,613
Feb 16 2024 4.45 -0.07 -1.55% 4.52 4.52 4.44 85,980
Feb 15 2024 4.52 0.05 1.12% 4.47 4.52 4.43 119,743
Feb 14 2024 4.47 0.04 0.90% 4.42 4.4741 4.42 116,172
Feb 13 2024 4.43 -0.01 -0.23% 4.43 4.44 4.38 169,927

Your Recent History

Delayed Upgrade Clock