NYSE, EDF End of Day and Historical Stock Data [Virtus Emerging Markets Income Fund]

29 Aug 2025

LAST: 5.180	CHANGE: 0.01	OPEN: 5.170	HIGH: 5.190	ASK: 16.980	VOLUME: 188.7K
LAST: 5.180	CHG(%): 0.19	PREV: 5.170	LOW: 5.140	BID: 16.970

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	5.170	5.190	5.140	5.180	188.7K
28 Aug 25	5.170	5.170	5.150	5.170	152.4K
27 Aug 25	5.150	5.170	5.113	5.170	124.4K
26 Aug 25	5.150	5.160	5.130	5.150	92.9K
25 Aug 25	5.100	5.140	5.080	5.130	129.2K
22 Aug 25	5.100	5.121	5.080	5.090	91.7K
21 Aug 25	5.110	5.110	5.060	5.075	49.9K
20 Aug 25	5.120	5.130	5.070	5.110	83.8K
19 Aug 25	5.100	5.120	5.090	5.110	94.1K
18 Aug 25	5.100	5.100	5.060	5.090	114.1K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5.180