5.12
price up icon0.52%   0.0265
after-market 시간 외 거래: 5.12
loading

Virtus Stone Harbor Emerging Markets Income Fund 주식 (EDF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $5.16 $5.09 $0.07 134,438.0 +0.52%
2025-07-01 $5.10 $5.08 $0.0232 92,399.0 +0.86%
2025-06-30 $5.09 $5.00 $0.09 139,729.0 -0.39%
2025-06-27 $5.11 $5.05 $0.0599 139,290.0 +0.20%
2025-06-26 $5.06 $5.04 $0.025 54,906.0 +0.80%
2025-06-25 $5.07 $4.99 $0.08 92,092.0 +0.50%
2025-06-24 $5.02 $4.96 $0.0599 40,920.0 +0.50%
2025-06-23 $4.99 $4.96 $0.03 49,289.0 +0.08%
2025-06-20 $4.97 $4.94 $0.0304 34,978.0 -0.08%
2025-06-18 $4.98 $4.93 $0.05 59,384.0 +0.61%
2025-06-17 $5.00 $4.93 $0.07 45,891.0 -0.60%
2025-06-16 $5.05 $4.96 $0.0898 81,966.0 -0.80%
2025-06-13 $5.03 $4.97 $0.0564 63,459.0 -0.60%
2025-06-12 $5.06 $4.96 $0.10 141,542.0 -0.79%
2025-06-11 $5.10 $5.03 $0.07 122,655.0 +1.60%
2025-06-10 $5.06 $4.98 $0.08 115,683.0 +0.14%
2025-06-09 $5.06 $4.97 $0.09 187,836.0 -0.54%
2025-06-06 $5.06 $5.01 $0.05 108,647.0 +0.20%
2025-06-05 $5.07 $4.99 $0.08 109,353.0 +0.60%
2025-06-04 $5.08 $4.96 $0.1154 153,477.0 -0.20%
2025-06-03 $5.00 $4.94 $0.06 110,248.0 +1.22%

Virtus Stone Harbor Emerging Markets Income Fund 주식 (EDF) 연도별 가격 이력

이 심층 분석에서는 Virtus Stone Harbor Emerging Markets Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Virtus Stone Harbor Emerging Markets Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Virtus Stone Harbor Emerging Markets Income Fund 주식 (EDF) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $5.16 $5.08 $0.08 361,275.0 +1.39%
2025-06 $5.11 $4.90 $0.2099 1,981,169.0 +2.23%
2025-05 $5.03 $4.81 $0.22 2,166,798.0 +0.41%
2025-04 $5.09 $4.14 $0.9532 3,572,943.0 -2.77%
2025-03 $5.20 $4.98 $0.22 2,162,543.0 -1.75%
2025-02 $5.28 $5.00 $0.28 2,798,208.0 +2.39%
2025-01 $5.20 $4.74 $0.4555 2,789,304.0 +7.02%

Virtus Stone Harbor Emerging Markets Income Fund 주식 (EDF) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $5.14 $4.58 $0.56 3,041,046.0 -6.18%
2024-11 $5.20 $4.70 $0.50 2,340,015.0 -2.52%
2024-10 $5.35 $4.92 $0.43 2,060,633.0 -1.72%
2024-09 $5.30 $5.04 $0.26 1,565,711.0 -0.76%
2024-08 $5.34 $5.10 $0.24 1,490,891.0 -0.85%
2024-07 $5.33 $5.18 $0.15 1,771,194.0 +1.05%
2024-06 $5.73 $5.23 $0.50 1,820,079.0 -5.05%
2024-05 $5.68 $5.28 $0.40 1,969,479.0 +5.71%
2024-04 $5.55 $4.84 $0.71 3,072,441.0 -2.96%
2024-03 $5.75 $4.76 $0.99 4,154,227.0 +12.47%
2024-02 $4.88 $4.34 $0.54 3,285,812.0 +9.57%
2024-01 $4.57 $4.24 $0.33 2,770,254.0 +1.86%

Virtus Stone Harbor Emerging Markets Income Fund 주식 (EDF) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $4.52 $4.20 $0.32 2,661,483.0 -1.60%
2023-11 $4.45 $3.76 $0.69 2,180,924.0 +18.06%
2023-10 $4.49 $3.51 $0.98 1,753,158.0 -16.06%
2023-09 $4.85 $4.19 $0.66 1,372,293.0 -5.56%
2023-08 $4.96 $4.32 $0.64 1,345,012.0 -3.31%
2023-07 $4.85 $4.33 $0.52 1,604,043.0 +7.32%
2023-06 $4.57 $3.97 $0.60 1,743,332.0 +12.75%
2023-05 $4.48 $3.95 $0.5289 1,432,607.0 -5.21%
2023-04 $4.98 $4.19 $0.79 1,208,412.0 -7.66%
2023-03 $5.07 $4.05 $1.02 1,345,665.0 -9.86%
2023-02 $5.59 $4.88 $0.71 1,383,154.0 -3.24%
2023-01 $5.62 $4.18 $1.44 1,669,570.0 +25.96%
closed_end_fund_foreign IIF
$28.30
price up icon 0.32%
closed_end_fund_foreign JOF
$9.77
price up icon 0.21%
closed_end_fund_foreign AWP
$3.92
price down icon 0.51%
closed_end_fund_foreign IGD
$5.80
price down icon 0.51%
closed_end_fund_foreign BGY
$5.81
price up icon 0.52%
closed_end_fund_foreign BOE
$11.52
price up icon 0.61%
자본화:     |  볼륨(24시간):