Stockscreener 앱 받기
4.90
0.62%
0.03
시간 외 거래:
4.90
Virtus Stone Harbor Emerging Markets Income Fund 주식 (EDF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $4.99 | $4.84 | $0.1499 | 91,802.0 | +0.62% |
| 2025-05-02 | $5.00 | $4.86 | $0.14 | 134,392.0 | -2.60% |
| 2025-05-01 | $5.00 | $4.91 | $0.09 | 65,589.0 | +1.63% |
| 2025-04-30 | $5.01 | $4.88 | $0.13 | 182,026.0 | -2.19% |
| 2025-04-29 | $5.03 | $4.95 | $0.08 | 135,332.0 | +1.82% |
| 2025-04-28 | $4.94 | $4.89 | $0.05 | 46,723.0 | +1.13% |
| 2025-04-25 | $4.97 | $4.87 | $0.0999 | 124,396.0 | -0.71% |
| 2025-04-24 | $4.92 | $4.82 | $0.0999 | 89,260.0 | +1.23% |
| 2025-04-23 | $4.88 | $4.77 | $0.11 | 175,908.0 | +2.10% |
| 2025-04-22 | $4.76 | $4.62 | $0.14 | 77,274.0 | +2.81% |
| 2025-04-21 | $4.71 | $4.61 | $0.10 | 67,670.0 | -1.07% |
| 2025-04-17 | $4.70 | $4.58 | $0.125 | 85,624.0 | +2.63% |
| 2025-04-16 | $4.56 | $4.46 | $0.095 | 225,600.0 | +2.13% |
| 2025-04-15 | $4.51 | $4.42 | $0.085 | 157,102.0 | +1.48% |
| 2025-04-14 | $4.42 | $4.35 | $0.065 | 123,168.0 | +1.85% |
| 2025-04-11 | $4.33 | $4.22 | $0.11 | 147,157.0 | +0.23% |
| 2025-04-10 | $4.46 | $4.30 | $0.16 | 138,006.0 | -2.05% |
| 2025-04-09 | $4.47 | $4.28 | $0.19 | 280,788.0 | +1.38% |
| 2025-04-08 | $4.48 | $4.30 | $0.175 | 364,615.0 | +1.64% |
| 2025-04-07 | $4.54 | $4.14 | $0.3999 | 465,827.0 | -7.97% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.00 | $4.84 | $0.16 | 383,585.0 | -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
| 월 | 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
| 월 | 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% |
0.07%
2.55%
자본화:
|
볼륨(24시간):