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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.922	4.160	3.922	4.116	147,707	+0.15(+3.74%)
May 28, 2020	4.025	4.110	3.922	3.968	192,533	-0.11(-2.79%)
May 27, 2020	3.985	4.101	3.985	4.082	193,349	+0.09(+2.29%)
May 26, 2020	3.882	4.002	3.876	3.990	350,054	+0.19(+4.95%)
May 22, 2020	3.694	3.819	3.648	3.802	146,654	+0.10(+2.77%)
May 21, 2020	3.677	3.768	3.603	3.700	156,133	+0.03(+0.93%)
May 20, 2020	3.563	3.677	3.529	3.665	114,724	+0.11(+3.04%)
May 19, 2020	3.563	3.665	3.529	3.557	141,006	+0.01(+0.32%)
May 18, 2020	3.460	3.677	3.460	3.546	429,125	+0.18(+5.42%)
May 15, 2020	3.477	3.494	3.301	3.363	405,932	-0.18(-5.14%)
May 14, 2020	3.472	3.557	3.286	3.546	306,117	+0.04(+1.14%)
May 13, 2020	3.500	3.523	3.421	3.506	173,644	+0.02(+0.48%)
May 12, 2020	3.495	3.613	3.444	3.489	261,329	+0.01(+0.16%)
May 11, 2020	3.444	3.562	3.444	3.483	272,470	-0.05(-1.43%)
May 08, 2020	3.489	3.556	3.466	3.534	111,599	+0.08(+2.45%)
May 07, 2020	3.416	3.528	3.388	3.450	349,607	+0.05(+1.49%)
May 06, 2020	3.483	3.500	3.356	3.399	240,596	-0.08(-2.42%)
May 05, 2020	3.506	3.601	3.438	3.483	366,175	-0.03(-0.80%)
May 04, 2020	3.320	3.511	3.264	3.511	315,503	+0.08(+2.30%)
May 01, 2020	3.303	3.568	3.292	3.433	316,850	+0.05(+1.33%)
Apr 30, 2020	3.404	3.630	3.331	3.388	556,765	+0.05(+1.35%)
Apr 29, 2020	3.224	3.455	3.219	3.343	401,552	+0.16(+5.13%)
Apr 28, 2020	3.174	3.219	3.129	3.179	274,009	-0.01(-0.35%)
Apr 27, 2020	3.264	3.326	2.999	3.191	747,025	-0.09(-2.74%)
Apr 24, 2020	3.421	3.489	3.219	3.281	533,652	-0.20(-5.66%)
Apr 23, 2020	3.562	3.596	3.382	3.478	792,880	-0.44(-11.21%)
Apr 22, 2020	3.917	3.995	3.877	3.917	294,036	-0.03(-0.85%)
Apr 21, 2020	4.085	4.085	3.860	3.950	364,387	-0.22(-5.26%)
Apr 20, 2020	4.164	4.260	4.108	4.170	288,947	-0.10(-2.24%)
Apr 17, 2020	4.350	4.468	4.147	4.265	526,011	-0.08(-1.94%)
Apr 16, 2020	4.163	4.333	4.163	4.350	755,361	+0.16(+3.81%)
Apr 15, 2020	4.240	4.322	4.147	4.190	366,218	-0.25(-5.58%)
Apr 14, 2020	4.361	4.493	4.328	4.438	414,933	+0.23(+5.36%)
Apr 13, 2020	4.168	4.259	4.053	4.212	314,169	+0.04(+1.06%)
Apr 09, 2020	3.948	4.267	3.933	4.168	518,510	+0.22(+5.58%)
Apr 08, 2020	3.744	3.997	3.441	3.948	517,367	+0.23(+6.07%)
Apr 07, 2020	3.799	4.119	3.689	3.722	504,607	+0.11(+3.05%)
Apr 06, 2020	3.414	3.673	3.375	3.612	184,747	+0.30(+8.97%)
Apr 03, 2020	3.469	3.684	3.315	3.315	236,643	-0.21(-5.94%)
Apr 02, 2020	3.474	3.695	3.397	3.524	229,673	+0.04(+1.27%)
Apr 01, 2020	3.920	3.959	3.381	3.480	618,928	-0.61(-14.94%)
Mar 31, 2020	4.102	4.185	4.019	4.091	292,706	-0.11(-2.62%)
Mar 30, 2020	4.218	4.311	4.117	4.201	236,676	-0.12(-2.80%)
Mar 27, 2020	4.339	4.399	4.014	4.322	243,000	-0.17(-3.80%)
Mar 26, 2020	4.223	4.746	4.135	4.493	523,341	+0.48(+12.09%)
Mar 25, 2020	3.436	4.086	3.436	4.008	333,806	+0.59(+17.23%)
Mar 24, 2020	3.304	3.579	3.271	3.419	269,005	+0.34(+10.89%)
Mar 23, 2020	3.491	3.618	3.034	3.083	440,613	-0.57(-15.54%)
Mar 20, 2020	3.469	4.031	3.428	3.651	482,550	+0.40(+12.37%)
Mar 19, 2020	2.682	3.524	1.905	3.249	838,631	+0.54(+19.92%)
Mar 18, 2020	3.397	3.502	2.670	2.709	1,036,202	-0.96(-26.24%)
Mar 17, 2020	3.507	3.739	3.315	3.673	380,430	+0.17(+4.71%)
Mar 16, 2020	3.496	3.838	3.491	3.507	562,567	-0.75(-17.70%)
Mar 13, 2020	4.377	4.421	4.201	4.262	475,830	+0.06(+1.44%)
Mar 12, 2020	5.036	5.036	3.508	4.201	1,386,253	-1.33(-23.98%)
Mar 11, 2020	5.968	6.038	5.451	5.526	510,090	-0.63(-10.24%)
Mar 10, 2020	6.006	6.156	5.882	6.156	198,011	+0.28(+4.77%)
Mar 09, 2020	6.124	6.140	5.397	5.876	502,161	-0.66(-10.06%)
Mar 06, 2020	6.517	6.647	6.410	6.533	286,846	-0.17(-2.57%)
Mar 05, 2020	6.770	6.813	6.625	6.706	245,022	-0.16(-2.28%)
Mar 04, 2020	6.738	6.889	6.647	6.862	219,232	+0.27(+4.17%)
Mar 03, 2020	6.711	6.797	6.582	6.587	380,482	-0.05(-0.81%)