Stone Harbor Emerging Markets Income Fd (NY: EDF )

8.870 USD +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 8.940 9.000 8.840 8.870 172,683 +0.02(+0.23%)
Mar 02, 2021 8.810 8.950 8.730 8.850 81,961 +0.08(+0.91%)
Mar 01, 2021 8.690 8.850 8.690 8.770 100,844 +0.10(+1.15%)
Feb 26, 2021 8.590 8.710 8.440 8.670 87,600 +0.14(+1.64%)
Feb 25, 2021 8.890 9.000 8.500 8.530 153,582 -0.31(-3.51%)
Feb 24, 2021 8.790 8.900 8.730 8.840 121,988 +0.09(+1.03%)
Feb 23, 2021 8.710 8.750 8.600 8.750 65,617 +0.01(+0.11%)
Feb 22, 2021 8.660 8.830 8.660 8.740 96,325 -0.16(-1.80%)
Feb 19, 2021 8.710 9.000 8.650 8.900 130,300 +0.25(+2.89%)
Feb 18, 2021 8.700 8.710 8.610 8.650 46,517 -0.05(-0.57%)
Feb 17, 2021 8.710 8.710 8.650 8.700 36,347 +0.00(+0.00%)
Feb 16, 2021 8.590 8.720 8.590 8.700 62,149 +0.11(+1.28%)
Feb 12, 2021 8.600 8.642 8.590 8.590 40,700 -0.01(-0.12%)
Feb 11, 2021 8.660 8.710 8.580 8.600 76,985 -0.16(-1.83%)
Feb 10, 2021 8.770 8.980 8.710 8.760 212,981 +0.01(+0.11%)
Feb 09, 2021 8.660 8.840 8.632 8.750 102,949 +0.15(+1.74%)
Feb 08, 2021 8.540 8.800 8.520 8.600 203,894 +0.08(+0.94%)
Feb 05, 2021 8.490 8.540 8.450 8.520 139,900 +0.08(+0.95%)
Feb 04, 2021 8.400 8.462 8.370 8.440 141,806 +0.10(+1.20%)
Feb 03, 2021 8.330 8.390 8.310 8.340 92,815 +0.06(+0.72%)
Feb 02, 2021 8.280 8.460 8.260 8.280 150,163 +0.03(+0.36%)
Feb 01, 2021 8.050 8.250 8.050 8.250 124,764 +0.13(+1.60%)
Jan 29, 2021 8.090 8.190 7.981 8.120 127,200 +0.01(+0.12%)
Jan 28, 2021 8.050 8.160 8.020 8.110 107,884 +0.10(+1.25%)
Jan 27, 2021 8.050 8.050 7.940 8.010 93,016 -0.06(-0.74%)
Jan 26, 2021 8.100 8.100 8.010 8.070 56,911 +0.00(+0.00%)
Jan 25, 2021 7.990 8.080 7.960 8.070 126,034 +0.12(+1.51%)
Jan 22, 2021 8.050 8.070 7.930 7.950 76,600 -0.12(-1.49%)
Jan 21, 2021 8.150 8.150 8.070 8.070 76,202 -0.04(-0.49%)
Jan 20, 2021 8.160 8.160 8.030 8.110 103,671 +0.00(+0.00%)
Jan 19, 2021 8.130 8.200 8.100 8.110 65,503 -0.01(-0.12%)
Jan 15, 2021 8.160 8.185 8.100 8.120 93,500 -0.04(-0.49%)
Jan 14, 2021 8.130 8.170 8.100 8.160 100,345 -0.04(-0.49%)
Jan 13, 2021 8.260 8.280 8.160 8.200 120,021 -0.01(-0.12%)
Jan 12, 2021 8.210 8.240 8.150 8.210 90,822 +0.06(+0.74%)
Jan 11, 2021 8.290 8.340 8.150 8.150 200,741 -0.14(-1.69%)
Jan 08, 2021 8.250 8.381 8.240 8.290 122,800 +0.09(+1.10%)
Jan 07, 2021 8.090 8.240 8.060 8.200 75,029 +0.12(+1.49%)
Jan 06, 2021 8.070 8.140 8.020 8.080 81,317 +0.04(+0.50%)
Jan 05, 2021 7.970 8.110 7.950 8.040 113,019 +0.10(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.