Stone Harbor Emerging Markets Income Fd (NY: EDF )

8.200 USD +0.060 (+0.74%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 8.260 8.430 8.210 8.210 156,789 +0.02(+0.24%)
May 12, 2021 8.660 8.660 8.170 8.190 181,311 -0.47(-5.43%)
May 11, 2021 8.590 8.660 8.510 8.660 103,533 +0.01(+0.12%)
May 10, 2021 8.570 8.650 8.530 8.650 105,814 +0.10(+1.17%)
May 07, 2021 8.500 8.600 8.490 8.550 110,942 +0.07(+0.83%)
May 06, 2021 8.470 8.500 8.460 8.480 47,594 +0.01(+0.12%)
May 05, 2021 8.420 8.500 8.400 8.470 91,530 +0.11(+1.32%)
May 04, 2021 8.330 8.430 8.330 8.360 132,935 +0.03(+0.36%)
May 03, 2021 8.280 8.370 8.260 8.330 133,246 +0.08(+0.97%)
Apr 30, 2021 8.150 8.250 8.130 8.250 81,400 +0.10(+1.23%)
Apr 29, 2021 8.120 8.150 8.120 8.150 89,490 +0.03(+0.37%)
Apr 28, 2021 8.110 8.120 8.075 8.120 98,610 +0.07(+0.87%)
Apr 27, 2021 8.020 8.100 8.020 8.050 106,666 +0.05(+0.63%)
Apr 26, 2021 8.120 8.120 8.000 8.000 165,412 -0.11(-1.36%)
Apr 23, 2021 8.300 8.430 8.100 8.110 185,600 -0.14(-1.70%)
Apr 22, 2021 8.760 8.760 8.230 8.250 398,781 -0.66(-7.41%)
Apr 21, 2021 8.880 8.910 8.850 8.910 49,010 +0.03(+0.28%)
Apr 20, 2021 8.850 8.900 8.770 8.885 62,949 +0.06(+0.74%)
Apr 19, 2021 8.810 8.880 8.710 8.820 107,840 +0.01(+0.11%)
Apr 16, 2021 8.730 8.860 8.720 8.810 141,300 -0.10(-1.12%)
Apr 15, 2021 8.830 8.910 8.830 8.910 132,843 +0.08(+0.91%)
Apr 14, 2021 8.850 8.850 8.800 8.830 91,637 +0.04(+0.46%)
Apr 13, 2021 8.770 8.820 8.750 8.790 74,694 +0.04(+0.46%)
Apr 12, 2021 8.690 8.800 8.670 8.750 84,062 +0.09(+1.04%)
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%)
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.