Premium
Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.2869022869 | 4.81 | 4.89 | 4.69 | 97887 | 4.77925582 | CS |
| 4 | -0.23 | -4.66531440162 | 4.93 | 5.14 | 4.58 | 137997 | 4.87116093 | CS |
| 12 | -0.57 | -10.8159392789 | 5.27 | 5.35 | 4.58 | 116674 | 4.96404781 | CS |
| 26 | -0.56 | -10.6463878327 | 5.26 | 5.35 | 4.58 | 92976 | 5.08041197 | CS |
| 52 | 0.39 | 9.04872389791 | 4.31 | 5.75 | 4.24 | 114740 | 5.05286185 | CS |
| 156 | -1.97 | -29.5352323838 | 6.67 | 6.9 | 3.4 | 87589 | 4.88508249 | CS |
| 260 | -8.9 | -65.4411764706 | 13.6 | 14.27 | 3.4 | 100928 | 6.4718335 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 4.7 | -0.01 | -0.21 | 4.75 | 4.79 | 4.68 | 180758 |
| 1735602000 | 4.71 | -0.07 | -1.46 | 4.83 | 4.84 | 4.71 | 148482 |
| 1735342800 | 4.78 | -0.08 | -1.65 | 4.7699999 | 4.79 | 4.7192489 | 110612 |
| 1735256400 | 4.86 | 0.01 | 0.21 | 4.88 | 4.89 | 4.82 | 83065 |
| 1735077840 | 4.85 | 0.05 | 1.04 | 4.8099999 | 4.86 | 4.8054 | 49388 |
| 1734997200 | 4.8 | 0.05 | 1.16 | 4.75 | 4.8099 | 4.6643 | 228287 |
| 1734738000 | 4.745 | 0.13 | 2.71 | 4.6 | 4.7699999 | 4.58 | 171998 |
| 1734651600 | 4.62 | -0.04 | -0.86 | 4.702 | 4.71 | 4.61 | 134253 |
| 1734565200 | 4.66 | -0.1 | -2.10 | 4.7605 | 4.8 | 4.65 | 196686 |
| 1734478800 | 4.76 | -0.07 | -1.41 | 4.79 | 4.83 | 4.76 | 123139 |
| 1734392400 | 4.828 | -0.03 | -0.66 | 4.89 | 4.9 | 4.82 | 168622 |
| 1734133200 | 4.86 | 0 | 0.10 | 4.91 | 4.93 | 4.85 | 117780 |
| 1734046800 | 4.855 | -0.19 | -3.67 | 4.98 | 4.98 | 4.85 | 212074 |
| 1733960400 | 5.04 | -0.03 | -0.49 | 5.0598 | 5.08 | 5.03 | 122845 |
| 1733874000 | 5.065 | -0.03 | -0.59 | 5.095 | 5.11 | 5.0599999 | 100255 |
| 1733787600 | 5.095 | -0.03 | -0.49 | 5.1216 | 5.13 | 5.08 | 106467 |
| 1733528400 | 5.12 | 0.04 | 0.79 | 5.09 | 5.14 | 5.07 | 162235 |
| 1733442000 | 5.08 | 0 | 0.00 | 5.07 | 5.08 | 5.0515 | 76503 |
| 1733355600 | 5.08 | 0.07 | 1.30 | 5.05 | 5.08 | 5.03 | 154651 |
| 1733269200 | 5.015 | 0.11 | 2.14 | 4.93 | 5.04 | 4.92 | 154610 |
| 1733182800 | 4.91 | -0.11 | -2.19 | 5.0199999 | 5.04 | 4.9 | 266175 |
| 1732917840 | 5.0199999 | -0.01 | -0.20 | 5.065 | 5.08 | 5.0199999 | 63671 |
| 1732750800 | 5.03 | 0 | 0.00 | 5.0699 | 5.0699 | 5.01 | 106401 |
| 1732664400 | 5.03 | 0.01 | 0.20 | 5.01 | 5.03 | 5.0007 | 70938 |
| 1732578000 | 5.0199999 | 0 | 0.00 | 4.9644 | 5.04 | 4.9644 | 114744 |
| 1732318800 | 5.0199999 | 0.05 | 1.01 | 4.98 | 5.0199999 | 4.9501 | 105636 |
| 1732232400 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.94 | 87323 |
| 1732146000 | 4.97 | 0.16 | 3.33 | 4.8891 | 4.97 | 4.87 | 189489 |
| 1732059600 | 4.8099999 | 0.04 | 0.94 | 4.75 | 4.83 | 4.735 | 144397 |
| 1731973200 | 4.765 | -0.07 | -1.35 | 4.875 | 4.91 | 4.76 | 138727 |
| 1731714000 | 4.83 | -0.08 | -1.63 | 4.91 | 4.946 | 4.83 | 109356 |
| 1731627600 | 4.91 | -0.03 | -0.61 | 4.94 | 4.96 | 4.9 | 61718 |
| 1731541200 | 4.94 | 0 | 0.00 | 4.96 | 4.985 | 4.9 | 143703 |
| 1731454800 | 4.94 | -0.19 | -3.61 | 5.0199999 | 5.04 | 4.94 | 116500 |
| 1731368400 | 5.125 | -0.03 | -0.49 | 5.17 | 5.17 | 5.09 | 85342 |
| 1731109200 | 5.15 | 0.05 | 0.98 | 5.15 | 5.17 | 5.11 | 101271 |
| 1731022800 | 5.1 | 0.09 | 1.80 | 5.0593 | 5.12 | 5.04 | 80599 |
| 1730936400 | 5.01 | -0.04 | -0.79 | 5.09 | 5.0999 | 4.95 | 167722 |
| 1730850000 | 5.05 | 0 | 0.00 | 5.1 | 5.105 | 5.03 | 106023 |
| 1730763600 | 5.05 | -0.08 | -1.56 | 5.05 | 5.1739 | 5.04 | 133737 |
| 1730500800 | 5.13 | -0.02 | -0.39 | 5.14 | 5.2 | 5.13 | 60780 |
| 1730414400 | 5.15 | 0.01 | 0.19 | 5.13 | 5.16 | 5.13 | 46823 |
| 1730328000 | 5.14 | 0.1 | 1.98 | 5.04 | 5.15 | 5.04 | 118185 |
| 1730241600 | 5.04 | 0.01 | 0.20 | 5.03 | 5.04 | 5.01 | 28956 |
| 1730155200 | 5.03 | 0.03 | 0.50 | 5.03 | 5.05 | 5.0199999 | 53625 |
| 1729896000 | 5.005 | 0.01 | 0.14 | 5.03 | 5.03 | 4.99 | 46048 |
| 1729809600 | 4.998 | 0.06 | 1.17 | 4.94 | 4.9999 | 4.94 | 36484 |
| 1729723200 | 4.94 | -0.03 | -0.56 | 4.98 | 4.98 | 4.9309 | 45439 |
| 1729636800 | 4.968 | -0.01 | -0.24 | 4.99 | 4.99 | 4.92 | 78151 |
| 1729550400 | 4.98 | 0.03 | 0.61 | 4.95 | 4.98 | 4.9309 | 90952 |
| 1729291200 | 4.95 | 0 | 0.00 | 4.95 | 4.99 | 4.9482 | 109676 |
| 1729204800 | 4.95 | -0.11 | -2.17 | 5.05 | 5.08 | 4.95 | 242988 |
| 1729118400 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.11 | 5.05 | 97788 |
| 1729032000 | 5.0599999 | -0.09 | -1.75 | 5.19 | 5.1949 | 5.05 | 91762 |
| 1728945600 | 5.15 | -0.1 | -1.90 | 5.2 | 5.2495 | 5.14 | 193509 |
| 1728686400 | 5.25 | -0.07 | -1.32 | 5.26 | 5.29 | 5.24 | 52801 |
| 1728600000 | 5.32 | 0.01 | 0.19 | 5.2699999 | 5.35 | 5.26 | 135356 |
| 1728513600 | 5.3099999 | 0.06 | 1.14 | 5.2699999 | 5.3299 | 5.2651 | 96133 |
| 1728427200 | 5.25 | -0.03 | -0.57 | 5.2699999 | 5.33 | 5.25 | 126225 |
| 1728340800 | 5.28 | 0 | 0.09 | 5.2699999 | 5.2899 | 5.25 | 62716 |
| 1728081600 | 5.275 | 0.04 | 0.76 | 5.22 | 5.28 | 5.2101 | 55258 |
| 1727995200 | 5.235 | -0.01 | -0.10 | 5.239 | 5.24 | 5.2 | 57117 |
| 1727908800 | 5.24 | 0 | 0.00 | 5.22 | 5.24 | 5.1901 | 48420 |
| 1727822400 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.22 | 78400 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
