Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	4.567	4.604	4.526	4.560	178,922	-0.03(-0.60%)
Dec 30, 2021	4.573	4.608	4.553	4.587	201,323	+0.01(+0.30%)
Dec 29, 2021	4.594	4.608	4.519	4.573	127,577	-0.01(-0.15%)
Dec 28, 2021	4.567	4.610	4.546	4.580	244,810	-0.01(-0.30%)
Dec 27, 2021	4.608	4.633	4.587	4.594	138,704	-0.01(-0.30%)
Dec 23, 2021	4.539	4.641	4.520	4.608	198,661	+0.07(+1.51%)
Dec 22, 2021	4.498	4.553	4.450	4.539	198,062	+0.05(+1.22%)
Dec 21, 2021	4.430	4.484	4.416	4.484	114,013	+0.09(+2.03%)
Dec 20, 2021	4.450	4.450	4.361	4.395	149,578	-0.09(-1.98%)
Dec 17, 2021	4.471	4.491	4.423	4.484	131,482	+0.01(+0.31%)
Dec 16, 2021	4.498	4.498	4.450	4.471	116,839	+0.01(+0.15%)
Dec 15, 2021	4.437	4.484	4.389	4.464	205,089	+0.01(+0.15%)
Dec 14, 2021	4.443	4.471	4.404	4.457	173,285	+0.00(+0.00%)
Dec 13, 2021	4.498	4.505	4.409	4.457	219,797	-0.05(-1.06%)
Dec 10, 2021	4.546	4.567	4.491	4.505	135,808	-0.03(-0.75%)
Dec 09, 2021	4.580	4.580	4.526	4.539	88,886	-0.02(-0.45%)
Dec 08, 2021	4.546	4.566	4.478	4.560	128,411	+0.03(+0.60%)
Dec 07, 2021	4.580	4.580	4.499	4.532	117,373	+0.01(+0.30%)
Dec 06, 2021	4.546	4.573	4.451	4.519	230,001	-0.03(-0.60%)
Dec 03, 2021	4.573	4.573	4.539	4.546	102,337	+0.00(+0.00%)
Dec 02, 2021	4.512	4.566	4.512	4.546	135,728	+0.03(+0.75%)
Dec 01, 2021	4.526	4.580	4.492	4.512	160,223	+0.00(+0.00%)
Nov 30, 2021	4.499	4.566	4.492	4.512	157,550	+0.01(+0.30%)
Nov 29, 2021	4.539	4.546	4.437	4.499	367,137	-0.02(-0.45%)
Nov 26, 2021	4.634	4.634	4.502	4.519	214,644	-0.13(-2.77%)
Nov 24, 2021	4.675	4.716	4.648	4.648	174,686	-0.06(-1.30%)
Nov 23, 2021	4.702	4.763	4.702	4.709	132,750	-0.04(-0.86%)
Nov 22, 2021	4.790	4.790	4.695	4.750	278,255	-0.02(-0.43%)
Nov 19, 2021	4.811	4.860	4.770	4.770	118,231	-0.04(-0.85%)
Nov 18, 2021	4.885	4.824	4.811	4.811	210,212	-0.07(-1.39%)
Nov 17, 2021	4.940	4.940	4.817	4.878	187,540	-0.04(-0.83%)
Nov 16, 2021	4.919	4.960	4.906	4.919	125,265	+0.02(+0.42%)
Nov 15, 2021	4.933	4.933	4.845	4.899	203,926	-0.01(-0.14%)
Nov 12, 2021	4.967	4.967	4.892	4.906	198,874	-0.05(-0.96%)
Nov 11, 2021	4.953	4.960	4.933	4.953	124,592	+0.01(+0.16%)
Nov 10, 2021	4.926			4.945	151,793	+0.01(+0.26%)
Nov 09, 2021	4.940	4.940	4.882	4.933	154,207	+0.01(+0.14%)
Nov 08, 2021	4.824	4.946	4.824	4.926	190,559	+0.03(+0.69%)
Nov 05, 2021	4.879	4.910	4.858	4.892	97,690	+0.04(+0.83%)
Nov 04, 2021	4.825	4.865	4.818	4.852	119,552	+0.02(+0.42%)
Nov 03, 2021	4.805	4.865	4.805	4.831	118,121	+0.01(+0.14%)
Nov 02, 2021	4.852	4.852	4.818	4.825	148,715	-0.03(-0.55%)
Nov 01, 2021	4.858	4.865	4.805	4.852	220,783	-0.02(-0.41%)
Oct 29, 2021	4.757	4.879	4.752	4.872	591,857	+0.11(+2.40%)
Oct 28, 2021	4.879	4.879	4.757	4.757	355,109	-0.12(-2.48%)
Oct 27, 2021	4.879	4.939	4.879	4.879	154,281	-0.02(-0.41%)
Oct 26, 2021	4.932		4.899	4.899	177,108	-0.03(-0.55%)
Oct 25, 2021	4.959	4.979	4.899	4.926	137,436	-0.01(-0.27%)
Oct 22, 2021	4.885	4.950	4.885	4.939	115,329	+0.06(+1.24%)
Oct 21, 2021	5.027	5.040	4.858	4.879	507,235	-0.31(-5.97%)
Oct 20, 2021	5.181	5.215	5.161	5.188	113,820	+0.01(+0.13%)
Oct 19, 2021	5.114	5.181	5.114	5.181	68,560	+0.07(+1.32%)
Oct 18, 2021	5.128	5.141	5.114	5.114	89,220	+0.00(+0.00%)
Oct 15, 2021	5.141	5.156	5.114	5.114	66,754	-0.01(-0.13%)
Oct 14, 2021	5.134	5.181	5.114	5.121	95,955	+0.00(+0.00%)
Oct 13, 2021	5.148	5.161	5.115	5.121	117,426	-0.03(-0.52%)
Oct 12, 2021	5.148	5.161	5.094	5.148	78,321	+0.03(+0.66%)
Oct 11, 2021	5.101	5.168	5.060	5.114	129,059	+0.01(+0.13%)
Oct 08, 2021	5.148	5.227	5.101	5.107	116,971	-0.07(-1.43%)
Oct 07, 2021	5.048	5.248	5.048	5.181	199,171	+0.13(+2.64%)
Oct 06, 2021	4.948	5.048	4.921	5.048	124,802	+0.13(+2.57%)
Oct 05, 2021	4.941	4.988	4.901	4.921	316,374	-0.03(-0.67%)
Oct 04, 2021	4.961	4.988	4.915	4.955	204,595	-0.01(-0.13%)