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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	3.916	3.916	3.866	3.880	60,663	-0.05(-1.28%)
May 27, 2022	3.967	3.988	3.893	3.931	73,672	-0.02(-0.55%)
May 26, 2022	3.873	3.981	3.861	3.952	69,226	+0.17(+4.36%)
May 25, 2022	3.773	3.844	3.737	3.787	28,432	-0.02(-0.57%)
May 24, 2022	3.773	3.823	3.773	3.809	36,851	+0.04(+0.95%)
May 23, 2022	3.737	3.794	3.723	3.773	39,490	+0.01(+0.38%)
May 20, 2022	3.787	3.794	3.730	3.758	50,244	+0.01(+0.19%)
May 19, 2022	3.679	3.789	3.679	3.751	34,569	+0.09(+2.35%)
May 18, 2022	3.809	3.809	3.625	3.665	61,323	-0.14(-3.77%)
May 17, 2022	3.773	3.816	3.744	3.809	69,365	+0.09(+2.51%)
May 16, 2022	3.686	3.780	3.658	3.715	65,741	+0.03(+0.78%)
May 13, 2022	3.722	3.751	3.679	3.686	45,622	-0.04(-0.97%)
May 12, 2022	3.665	3.787	3.665	3.722	69,050	+0.02(+0.58%)
May 11, 2022	3.729	3.758	3.643	3.701	58,741	-0.06(-1.53%)
May 10, 2022	3.794	3.938	3.755	3.758	63,071	-0.04(-0.95%)
May 09, 2022	3.916	3.916	3.694	3.794	159,211	-0.14(-3.65%)
May 06, 2022	3.909	3.966	3.909	3.938	23,657	+0.00(+0.00%)
May 05, 2022	3.981	3.981	3.875	3.938	36,749	-0.06(-1.42%)
May 04, 2022	3.909	4.009	3.909	3.995	43,255	+0.09(+2.18%)
May 03, 2022	3.938	3.966	3.845	3.909	129,910	-0.04(-0.90%)
May 02, 2022	4.101	4.144	3.909	3.945	84,034	-0.16(-3.81%)
Apr 29, 2022	4.208	4.208	4.087	4.101	54,925	-0.05(-1.20%)
Apr 28, 2022	4.236	4.244	4.087	4.151	79,252	-0.09(-2.18%)
Apr 27, 2022	4.151	4.265	4.151	4.244	39,476	+0.08(+1.88%)
Apr 26, 2022	4.130	4.215	4.130	4.165	45,666	-0.03(-0.68%)
Apr 25, 2022	4.187	4.205	4.101	4.194	72,183	+0.00(+0.00%)
Apr 22, 2022	4.300	4.329	4.165	4.194	104,940	-0.06(-1.50%)
Apr 21, 2022	4.272	4.293	4.255	4.258	16,678	-0.01(-0.33%)
Apr 20, 2022	4.244	4.379	4.244	4.272	67,992	+0.00(+0.00%)
Apr 19, 2022	4.244	4.364	4.236	4.272	65,880	+0.04(+0.84%)
Apr 18, 2022	4.272	4.378	4.201	4.236	80,783	-0.04(-1.00%)
Apr 14, 2022	4.386	4.386	4.272	4.279	49,401	-0.10(-2.27%)
Apr 13, 2022	4.371	4.400	4.350	4.379	44,846	+0.01(+0.16%)
Apr 12, 2022	4.492	4.492	4.329	4.371	69,536	-0.06(-1.44%)
Apr 11, 2022	4.549	4.581	4.322	4.435	109,460	-0.14(-3.11%)
Apr 08, 2022	4.649	4.656	4.578	4.578	26,672	-0.06(-1.23%)
Apr 07, 2022	4.663	4.698	4.613	4.634	29,594	-0.04(-0.75%)
Apr 06, 2022	4.606	4.670	4.606	4.670	53,292	+0.04(+0.76%)
Apr 05, 2022	4.620	4.691	4.444	4.634	150,347	+0.04(+0.92%)
Apr 04, 2022	4.543	4.620	4.529	4.592	66,573	+0.06(+1.40%)
Apr 01, 2022	4.627	4.641	4.522	4.529	140,066	-0.07(-1.53%)
Mar 31, 2022	4.522	4.613	4.486	4.599	162,405	+0.14(+3.16%)
Mar 30, 2022	4.430	4.494	4.388	4.458	68,603	+0.07(+1.61%)
Mar 29, 2022	4.346	4.472	4.332	4.388	114,430	+0.07(+1.63%)
Mar 28, 2022	4.360	4.409	4.254	4.317	73,852	-0.01(-0.16%)
Mar 25, 2022	4.437	4.455	4.282	4.325	66,898	-0.08(-1.76%)
Mar 24, 2022	4.360	4.409	4.325	4.402	82,379	+0.04(+0.97%)
Mar 23, 2022	4.367	4.381	4.303	4.360	107,205	+0.02(+0.49%)
Mar 22, 2022	4.275	4.353	4.261	4.339	134,688	+0.13(+3.01%)
Mar 21, 2022	4.233	4.310	4.148	4.212	152,685	-0.01(-0.33%)
Mar 18, 2022	4.177	4.261	4.121	4.226	100,767	+0.06(+1.35%)
Mar 17, 2022	4.106	4.184	4.099	4.170	32,460	+0.07(+1.72%)
Mar 16, 2022	3.979	4.120	3.979	4.099	79,682	+0.15(+3.74%)
Mar 15, 2022	3.839	3.979	3.839	3.951	85,387	+0.07(+1.81%)
Mar 14, 2022	3.895	3.979	3.846	3.881	124,597	-0.01(-0.36%)
Mar 11, 2022	4.113	4.120	3.895	3.895	149,275	-0.16(-3.99%)
Mar 10, 2022	4.127	4.177	4.029	4.057	105,979	-0.04(-0.86%)
Mar 09, 2022	4.085	4.158	4.057	4.092	103,326	+0.02(+0.52%)
Mar 08, 2022	4.022	4.226	3.979	4.071	111,512	+0.06(+1.57%)
Mar 07, 2022	4.057	4.170	3.965	4.008	344,400	-0.18(-4.20%)
Mar 04, 2022	4.295	4.295	4.163	4.184	167,288	-0.08(-1.78%)
Mar 03, 2022	4.337	4.337	4.226	4.259	114,608	-0.08(-1.79%)
Mar 02, 2022	4.184	4.337	4.184	4.337	121,615	+0.16(+3.84%)