U.S. markets open in 1 hour 2 minutes
F S&P 500
5,531.50 -5.50 (-0.10%) F Dow Jones
39,441.00 -85.00 (-0.22%) F Nasdaq
19,970.50 -1.75 (-0.01%) E-mini Russell 2000 Index Futur
2,035.80 -9.10 (-0.45%) Petróleo
81.40 +0.57 (+0.71%) Oro
2,327.70 -3.10 (-0.13%)
Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 5.27 | 5.33 | 5.27 | 5.32 | 5.32 | 135,900 |
| 24 jun 2024 | 5.30 | 5.33 | 5.23 | 5.27 | 5.27 | 115,800 |
| 21 jun 2024 | 5.32 | 5.37 | 5.28 | 5.37 | 5.37 | 103,900 |
| 20 jun 2024 | 5.32 | 5.39 | 5.31 | 5.32 | 5.32 | 126,100 |
| 18 jun 2024 | 5.49 | 5.51 | 5.40 | 5.40 | 5.40 | 115,500 |
| 17 jun 2024 | 5.46 | 5.53 | 5.46 | 5.49 | 5.49 | 99,400 |
| 14 jun 2024 | 5.64 | 5.66 | 5.50 | 5.50 | 5.50 | 89,500 |
| 13 jun 2024 | 5.55 | 5.73 | 5.52 | 5.68 | 5.68 | 206,900 |
| 13 jun 2024 | 0.06 Dividendo | |||||
| 12 jun 2024 | 5.70 | 5.70 | 5.61 | 5.61 | 5.55 | 95,300 |
| 11 jun 2024 | 5.64 | 5.68 | 5.61 | 5.64 | 5.58 | 53,300 |
| 10 jun 2024 | 5.59 | 5.65 | 5.56 | 5.63 | 5.57 | 111,300 |
| 07 jun 2024 | 5.57 | 5.62 | 5.55 | 5.59 | 5.53 | 32,200 |
| 06 jun 2024 | 5.56 | 5.64 | 5.56 | 5.62 | 5.56 | 63,700 |
| 05 jun 2024 | 5.55 | 5.64 | 5.54 | 5.60 | 5.54 | 112,600 |
| 04 jun 2024 | 5.52 | 5.60 | 5.48 | 5.55 | 5.49 | 134,700 |
| 03 jun 2024 | 5.53 | 5.58 | 5.50 | 5.52 | 5.46 | 85,300 |
| 31 may 2024 | 5.55 | 5.58 | 5.52 | 5.55 | 5.49 | 61,200 |
| 30 may 2024 | 5.56 | 5.60 | 5.52 | 5.52 | 5.46 | 202,700 |
| 29 may 2024 | 5.48 | 5.55 | 5.40 | 5.51 | 5.45 | 116,100 |
| 28 may 2024 | 5.52 | 5.53 | 5.47 | 5.50 | 5.44 | 87,600 |
| 24 may 2024 | 5.51 | 5.57 | 5.47 | 5.56 | 5.50 | 36,400 |
| 23 may 2024 | 5.59 | 5.60 | 5.47 | 5.48 | 5.42 | 67,500 |
| 22 may 2024 | 5.46 | 5.60 | 5.41 | 5.60 | 5.54 | 118,500 |
| 21 may 2024 | 5.34 | 5.47 | 5.34 | 5.47 | 5.41 | 80,600 |
| 20 may 2024 | 5.35 | 5.40 | 5.32 | 5.36 | 5.30 | 91,000 |
| 17 may 2024 | 5.36 | 5.41 | 5.36 | 5.37 | 5.31 | 46,800 |
| 16 may 2024 | 5.46 | 5.48 | 5.35 | 5.36 | 5.30 | 67,500 |
| 15 may 2024 | 5.42 | 5.48 | 5.39 | 5.45 | 5.39 | 58,900 |
| 14 may 2024 | 5.42 | 5.42 | 5.37 | 5.39 | 5.33 | 77,600 |
| 13 may 2024 | 5.50 | 5.50 | 5.43 | 5.44 | 5.38 | 68,600 |
| 10 may 2024 | 5.47 | 5.56 | 5.46 | 5.50 | 5.44 | 87,300 |
| 10 may 2024 | 0.06 Dividendo | |||||
| 09 may 2024 | 5.56 | 5.60 | 5.52 | 5.56 | 5.44 | 80,700 |
| 08 may 2024 | 5.56 | 5.68 | 5.51 | 5.55 | 5.43 | 77,400 |
| 07 may 2024 | 5.56 | 5.63 | 5.51 | 5.54 | 5.42 | 128,100 |
| 06 may 2024 | 5.55 | 5.63 | 5.53 | 5.59 | 5.47 | 93,100 |
| 03 may 2024 | 5.50 | 5.55 | 5.40 | 5.55 | 5.43 | 137,700 |
| 02 may 2024 | 5.43 | 5.49 | 5.35 | 5.45 | 5.33 | 70,200 |
| 01 may 2024 | 5.28 | 5.45 | 5.28 | 5.37 | 5.26 | 115,100 |
| 30 abr 2024 | 5.49 | 5.50 | 5.25 | 5.25 | 5.14 | 136,400 |
| 29 abr 2024 | 5.49 | 5.55 | 5.45 | 5.49 | 5.37 | 143,500 |
| 26 abr 2024 | 5.34 | 5.45 | 5.34 | 5.45 | 5.33 | 54,500 |
| 25 abr 2024 | 5.32 | 5.36 | 5.24 | 5.29 | 5.18 | 87,700 |
| 24 abr 2024 | 5.45 | 5.48 | 5.36 | 5.37 | 5.26 | 87,300 |
| 23 abr 2024 | 5.22 | 5.50 | 5.21 | 5.45 | 5.33 | 276,500 |
| 22 abr 2024 | 5.02 | 5.17 | 5.02 | 5.14 | 5.03 | 96,400 |
| 19 abr 2024 | 5.03 | 5.10 | 5.00 | 5.03 | 4.92 | 104,000 |
| 18 abr 2024 | 5.07 | 5.08 | 5.00 | 5.01 | 4.90 | 72,500 |
| 17 abr 2024 | 4.86 | 5.07 | 4.86 | 5.02 | 4.91 | 133,600 |
| 16 abr 2024 | 5.02 | 5.06 | 4.84 | 4.84 | 4.74 | 173,100 |
| 15 abr 2024 | 5.09 | 5.09 | 5.01 | 5.03 | 4.92 | 146,000 |
| 12 abr 2024 | 5.19 | 5.20 | 5.02 | 5.10 | 4.99 | 163,400 |
| 11 abr 2024 | 5.24 | 5.27 | 5.14 | 5.15 | 5.04 | 102,000 |
| 10 abr 2024 | 5.30 | 5.36 | 5.21 | 5.22 | 5.11 | 103,900 |
| 10 abr 2024 | 0.06 Dividendo | |||||
| 09 abr 2024 | 5.41 | 5.45 | 5.38 | 5.40 | 5.23 | 142,000 |
| 08 abr 2024 | 5.41 | 5.48 | 5.35 | 5.35 | 5.18 | 177,600 |
| 05 abr 2024 | 5.33 | 5.43 | 5.30 | 5.38 | 5.21 | 101,400 |
| 04 abr 2024 | 5.53 | 5.53 | 5.27 | 5.28 | 5.11 | 222,000 |
| 03 abr 2024 | 5.45 | 5.50 | 5.42 | 5.47 | 5.29 | 100,300 |
| 02 abr 2024 | 5.37 | 5.49 | 5.37 | 5.42 | 5.25 | 174,000 |
| 01 abr 2024 | 5.38 | 5.51 | 5.27 | 5.39 | 5.22 | 278,300 |
| 28 mar 2024 | 5.67 | 5.70 | 5.31 | 5.41 | 5.24 | 416,700 |
| 27 mar 2024 | 5.57 | 5.75 | 5.57 | 5.67 | 5.49 | 405,700 |
| 26 mar 2024 | 5.41 | 5.59 | 5.41 | 5.52 | 5.34 | 260,900 |
| 25 mar 2024 | 5.38 | 5.45 | 5.38 | 5.41 | 5.24 | 115,800 |
| 22 mar 2024 | 5.30 | 5.45 | 5.30 | 5.37 | 5.20 | 191,300 |
| 21 mar 2024 | 5.36 | 5.42 | 5.24 | 5.27 | 5.10 | 214,600 |
| 20 mar 2024 | 5.26 | 5.33 | 5.25 | 5.31 | 5.14 | 249,100 |
| 19 mar 2024 | 5.13 | 5.24 | 5.13 | 5.24 | 5.07 | 105,000 |
| 18 mar 2024 | 5.19 | 5.21 | 5.12 | 5.15 | 4.98 | 125,300 |
| 15 mar 2024 | 5.12 | 5.24 | 5.08 | 5.17 | 5.00 | 257,300 |
| 14 mar 2024 | 5.16 | 5.17 | 5.08 | 5.11 | 4.95 | 293,700 |
| 13 mar 2024 | 5.01 | 5.16 | 4.95 | 5.13 | 4.96 | 193,100 |
| 12 mar 2024 | 4.90 | 5.03 | 4.90 | 5.00 | 4.84 | 110,100 |
| 11 mar 2024 | 4.89 | 4.95 | 4.88 | 4.90 | 4.74 | 100,200 |
| 08 mar 2024 | 4.83 | 4.95 | 4.82 | 4.88 | 4.72 | 149,100 |
| 08 mar 2024 | 0.06 Dividendo | |||||
| 07 mar 2024 | 5.08 | 5.12 | 4.85 | 4.85 | 4.64 | 194,300 |
| 06 mar 2024 | 5.01 | 5.11 | 5.00 | 5.05 | 4.83 | 336,200 |
| 05 mar 2024 | 4.94 | 5.01 | 4.91 | 4.97 | 4.75 | 136,200 |
| 04 mar 2024 | 4.82 | 4.95 | 4.82 | 4.94 | 4.72 | 145,100 |
| 01 mar 2024 | 4.80 | 4.86 | 4.76 | 4.81 | 4.60 | 155,300 |
| 29 feb 2024 | 4.70 | 4.88 | 4.67 | 4.81 | 4.60 | 239,400 |
| 28 feb 2024 | 4.65 | 4.71 | 4.61 | 4.70 | 4.49 | 148,000 |
| 27 feb 2024 | 4.64 | 4.66 | 4.57 | 4.63 | 4.43 | 97,700 |
| 26 feb 2024 | 4.65 | 4.66 | 4.60 | 4.61 | 4.41 | 113,800 |
| 23 feb 2024 | 4.60 | 4.64 | 4.56 | 4.64 | 4.43 | 75,300 |
| 22 feb 2024 | 4.62 | 4.64 | 4.57 | 4.57 | 4.37 | 101,800 |
| 21 feb 2024 | 4.51 | 4.60 | 4.48 | 4.60 | 4.40 | 163,500 |
| 20 feb 2024 | 4.42 | 4.51 | 4.42 | 4.50 | 4.30 | 98,600 |
| 16 feb 2024 | 4.52 | 4.52 | 4.44 | 4.45 | 4.25 | 86,000 |
| 15 feb 2024 | 4.47 | 4.52 | 4.43 | 4.52 | 4.32 | 119,700 |
| 14 feb 2024 | 4.42 | 4.47 | 4.42 | 4.47 | 4.27 | 116,200 |
| 13 feb 2024 | 4.43 | 4.44 | 4.38 | 4.43 | 4.23 | 169,900 |
| 12 feb 2024 | 4.62 | 4.63 | 4.44 | 4.44 | 4.24 | 239,000 |
| 09 feb 2024 | 4.65 | 4.69 | 4.57 | 4.60 | 4.40 | 244,000 |
| 09 feb 2024 | 0.06 Dividendo | |||||
| 08 feb 2024 | 4.60 | 4.76 | 4.53 | 4.72 | 4.45 | 594,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.