Stone Harbor Emerging Markets Income Fd (NY: EDF )

8.660 USD -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 8.650 8.720 8.600 8.660 67,400 -0.02(-0.23%)
Apr 08, 2021 8.720 8.720 8.511 8.680 126,629 +0.00(+0.00%)
Apr 07, 2021 8.670 8.720 8.650 8.680 45,233 +0.03(+0.35%)
Apr 06, 2021 8.660 8.690 8.610 8.650 83,234 +0.04(+0.46%)
Apr 05, 2021 8.620 8.680 8.570 8.610 89,074 -0.01(-0.12%)
Apr 01, 2021 8.470 8.620 8.470 8.620 76,800 +0.20(+2.38%)
Mar 31, 2021 8.400 8.479 8.320 8.420 169,489 -0.01(-0.12%)
Mar 30, 2021 8.570 8.608 8.240 8.430 136,781 -0.15(-1.75%)
Mar 29, 2021 8.570 8.622 8.550 8.580 53,135 -0.01(-0.12%)
Mar 26, 2021 8.690 8.690 8.540 8.590 88,600 -0.01(-0.12%)
Mar 25, 2021 8.580 8.630 8.550 8.600 81,400 +0.03(+0.35%)
Mar 24, 2021 8.680 8.710 8.530 8.570 72,361 -0.07(-0.81%)
Mar 23, 2021 8.730 8.730 8.540 8.640 109,649 -0.07(-0.80%)
Mar 22, 2021 8.750 8.780 8.710 8.710 45,463 -0.05(-0.57%)
Mar 19, 2021 8.610 8.780 8.610 8.760 52,800 +0.15(+1.74%)
Mar 18, 2021 8.750 8.850 8.610 8.610 77,667 -0.18(-2.05%)
Mar 17, 2021 8.840 8.864 8.770 8.790 52,194 -0.04(-0.45%)
Mar 16, 2021 8.780 8.870 8.750 8.830 65,544 +0.08(+0.91%)
Mar 15, 2021 8.850 8.850 8.720 8.750 93,688 -0.07(-0.79%)
Mar 12, 2021 8.830 8.950 8.740 8.820 98,700 -0.10(-1.12%)
Mar 11, 2021 8.850 8.950 8.800 8.920 125,678 +0.18(+2.06%)
Mar 10, 2021 8.680 8.740 8.630 8.740 48,128 +0.09(+1.04%)
Mar 09, 2021 8.570 8.740 8.570 8.650 65,646 +0.05(+0.58%)
Mar 08, 2021 8.670 8.780 8.560 8.600 131,132 -0.07(-0.81%)
Mar 05, 2021 8.760 8.839 8.570 8.670 77,700 -0.05(-0.57%)
Mar 04, 2021 8.920 8.976 8.680 8.720 95,083 -0.15(-1.69%)
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%)
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.