Stockscreener 앱 받기
5.03
0.00%
0.00
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.09 | $5.01 | $0.08 | 127,581.0 | +0.00% |
| 2024-11-26 | $5.03 | $5.00 | $0.0293 | 74,406.0 | +0.20% |
| 2024-11-25 | $5.04 | $4.96 | $0.0756 | 126,533.0 | +0.00% |
| 2024-11-22 | $5.02 | $4.95 | $0.0699 | 109,260.0 | +1.01% |
| 2024-11-21 | $4.98 | $4.94 | $0.04 | 111,544.0 | +0.00% |
| 2024-11-20 | $4.97 | $4.85 | $0.12 | 204,144.0 | +3.33% |
| 2024-11-19 | $4.83 | $4.70 | $0.13 | 160,845.0 | +0.94% |
| 2024-11-18 | $4.91 | $4.76 | $0.15 | 142,475.0 | -1.35% |
| 2024-11-15 | $4.95 | $4.83 | $0.116 | 116,202.0 | -1.63% |
| 2024-11-14 | $4.96 | $4.90 | $0.06 | 67,661.0 | -0.61% |
| 2024-11-13 | $4.99 | $4.90 | $0.085 | 148,601.0 | +0.00% |
| 2024-11-12 | $5.04 | $4.94 | $0.10 | 116,500.0 | -3.61% |
| 2024-11-11 | $5.17 | $5.09 | $0.08 | 85,295.0 | -0.49% |
| 2024-11-08 | $5.17 | $5.11 | $0.06 | 105,698.0 | +0.98% |
| 2024-11-07 | $5.12 | $5.05 | $0.07 | 83,019.0 | +1.80% |
| 2024-11-06 | $5.10 | $4.95 | $0.15 | 169,487.0 | -0.79% |
| 2024-11-05 | $5.11 | $5.03 | $0.075 | 108,592.0 | +0.00% |
| 2024-11-04 | $5.17 | $5.04 | $0.1339 | 133,847.0 | -1.56% |
| 2024-11-01 | $5.20 | $5.13 | $0.07 | 60,786.0 | -0.39% |
| 2024-10-31 | $5.16 | $5.13 | $0.03 | 47,816.0 | +0.19% |
| 2024-10-30 | $5.15 | $5.04 | $0.115 | 131,977.0 | +1.98% |
| 2024-10-29 | $5.04 | $5.01 | $0.03 | 40,514.0 | +0.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.20 | $4.70 | $0.50 | 2,380,057.0 | -2.33% |
| 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% |
Virtus Stone Harbor Emerging Markets Income Fund 주식 (EDF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.46 | $4.02 | $0.44 | 1,535,501.0 | -1.89% |
| 2022-11 | $4.24 | $3.45 | $0.79 | 1,803,733.0 | +17.78% |
| 2022-10 | $4.07 | $3.40 | $0.67 | 1,198,461.0 | -2.44% |
| 2022-09 | $4.58 | $3.64 | $0.9399 | 1,219,054.0 | -18.00% |
| 2022-08 | $5.20 | $4.45 | $0.75 | 1,526,919.0 | -4.46% |
| 2022-07 | $4.75 | $4.15 | $0.60 | 1,238,093.0 | +7.05% |
| 2022-06 | $5.78 | $4.34 | $1.44 | 1,074,300.0 | -18.52% |
| 2022-05 | $5.83 | $5.04 | $0.785 | 933,524.0 | -6.41% |
| 2022-04 | $6.67 | $5.75 | $0.92 | 969,929.0 | -11.64% |
| 2022-03 | $6.55 | $5.45 | $1.10 | 1,925,116.0 | +8.83% |
| 2022-02 | $6.90 | $5.92 | $0.98 | 1,797,396.0 | -7.12% |
| 2022-01 | $6.76 | $5.75 | $1.01 | 2,089,883.0 | -3.00% |
0.85%
0.35%
자본화:
|
볼륨(24시간):