Stockscreener 앱 받기
5.24
0.96%
0.05
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $5.24 | $5.20 | $0.04 | 129,231.0 | +0.96% |
| 2026-05-04 | $5.22 | $5.16 | $0.06 | 107,307.0 | -0.38% |
| 2026-05-01 | $5.22 | $5.17 | $0.05 | 97,208.0 | +0.19% |
| 2026-04-30 | $5.20 | $5.14 | $0.06 | 159,884.0 | +0.00% |
| 2026-04-29 | $5.20 | $5.07 | $0.13 | 204,392.0 | +2.16% |
| 2026-04-28 | $5.10 | $5.08 | $0.02 | 72,659.0 | -0.20% |
| 2026-04-27 | $5.11 | $5.07 | $0.04 | 163,040.0 | +0.00% |
| 2026-04-24 | $5.15 | $5.07 | $0.0799 | 125,098.0 | -0.39% |
| 2026-04-23 | $5.15 | $5.10 | $0.05 | 98,830.0 | -0.97% |
| 2026-04-22 | $5.17 | $5.13 | $0.04 | 89,923.0 | +0.78% |
| 2026-04-21 | $5.19 | $5.10 | $0.09 | 143,147.0 | -0.39% |
| 2026-04-20 | $5.15 | $5.09 | $0.06 | 90,806.0 | +0.39% |
| 2026-04-17 | $5.13 | $5.06 | $0.07 | 150,395.0 | +1.38% |
| 2026-04-16 | $5.10 | $5.03 | $0.07 | 123,393.0 | +0.00% |
| 2026-04-15 | $5.10 | $5.05 | $0.05 | 156,185.0 | +0.20% |
| 2026-04-14 | $5.06 | $5.00 | $0.06 | 286,619.0 | +0.40% |
| 2026-04-13 | $5.08 | $5.00 | $0.075 | 148,581.0 | -1.57% |
| 2026-04-10 | $5.19 | $5.10 | $0.09 | 169,359.0 | -1.16% |
| 2026-04-09 | $5.20 | $5.14 | $0.0599 | 180,400.0 | -0.39% |
| 2026-04-08 | $5.20 | $5.14 | $0.06 | 193,178.0 | +1.96% |
| 2026-04-07 | $5.09 | $4.96 | $0.1339 | 230,470.0 | +2.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.24 | $5.16 | $0.08 | 462,977.0 | +0.77% |
| 2026-04 | $5.20 | $4.81 | $0.39 | 3,369,640.0 | +8.79% |
| 2026-03 | $5.18 | $4.76 | $0.42 | 5,763,512.0 | -6.27% |
| 2026-02 | $5.34 | $4.93 | $0.405 | 5,720,632.0 | +2.00% |
| 2026-01 | $5.04 | $4.84 | $0.20 | 3,391,282.0 | +0.60% |
Virtus Stone Harbor Emerging Markets Income Fund 주식 (EDF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.97 | $4.72 | $0.25 | 2,578,414.0 | +0.81% |
| 2025-11 | $5.03 | $4.80 | $0.23 | 1,705,886.0 | -2.38% |
| 2025-10 | $5.12 | $4.84 | $0.2799 | 2,093,642.0 | -0.20% |
| 2025-09 | $5.20 | $4.96 | $0.24 | 2,721,814.0 | -2.51% |
| 2025-08 | $5.19 | $5.05 | $0.1399 | 2,011,572.0 | +2.17% |
| 2025-07 | $5.16 | $4.91 | $0.25 | 2,210,401.0 | +0.40% |
| 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
| 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% |
1.14%
자본화:
|
볼륨(24시간):