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

04 Sep 2025

LAST: 5.170	CHANGE: 0.00	OPEN: 5.150	HIGH: 5.175	ASK: 16.980	VOLUME: 118K
LAST: 5.170	CHG(%): 0.00	PREV: 5.170	LOW: 5.135	BID: 16.970

Period:

Date	Open	High	Low	Close	Volume
04 Sep 25	5.150	5.175	5.135	5.170	118K
03 Sep 25	5.160	5.190	5.140	5.170	119.8K
02 Sep 25	5.170	5.170	5.130	5.140	86.1K
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

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:

5.170