Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Virtus Stone Harbor Emerging Markets Total Income Fund
(NY:
EDI
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 15, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
4.306
4.381
4.282
4.364
125,607
+0.01(+0.13%)
Jan 29, 2015
4.335
4.373
4.332
4.358
97,343
+0.01(+0.13%)
Jan 28, 2015
4.349
4.367
4.326
4.352
121,103
-0.00(-0.09%)
Jan 27, 2015
4.306
4.375
4.306
4.356
85,072
+0.01(+0.22%)
Jan 26, 2015
4.349
4.378
4.343
4.346
105,888
-0.02(-0.40%)
Jan 23, 2015
4.323
4.396
4.320
4.364
107,425
+0.03(+0.74%)
Jan 22, 2015
4.303
4.349
4.300
4.332
130,180
+0.01(+0.20%)
Jan 21, 2015
4.308
4.326
4.279
4.323
164,917
+0.01(+0.20%)
Jan 20, 2015
4.358
4.361
4.294
4.314
204,213
-0.06(-1.27%)
Jan 16, 2015
4.297
4.373
4.288
4.370
146,234
+0.04(+0.94%)
Jan 15, 2015
4.343
4.343
4.308
4.329
77,587
-0.00(-0.07%)
Jan 14, 2015
4.332
4.357
4.311
4.332
114,142
-0.06(-1.26%)
Jan 13, 2015
4.384
4.407
4.369
4.387
93,473
+0.02(+0.46%)
Jan 12, 2015
4.390
4.390
4.335
4.367
93,865
-0.05(-1.05%)
Jan 09, 2015
4.395
4.427
4.365
4.413
104,810
+0.05(+1.06%)
Jan 08, 2015
4.375
4.413
4.367
4.367
168,988
+0.06(+1.48%)
Jan 07, 2015
4.312
4.395
4.297
4.303
155,630
+0.04(+0.88%)
Jan 06, 2015
4.297
4.320
4.248
4.266
93,871
-0.05(-1.27%)
Jan 05, 2015
4.372
4.393
4.306
4.320
68,418
-0.07(-1.68%)
Jan 02, 2015
4.419
4.453
4.378
4.394
93,165
-0.01(-0.16%)
Dec 31, 2014
4.387
4.401
4.401
4.401
479,546
+0.02(+0.53%)
Dec 30, 2014
4.341
4.401
4.338
4.378
301,338
+0.02(+0.53%)
Dec 29, 2014
4.416
4.462
4.338
4.355
444,017
-0.07(-1.57%)
Dec 26, 2014
4.445
4.468
4.407
4.424
245,802
-0.03(-0.57%)
Dec 24, 2014
4.459
4.450
4.450
4.450
160,772
+0.02(+0.37%)
Dec 23, 2014
4.410
4.471
4.410
4.433
272,142
+0.02(+0.52%)
Dec 22, 2014
4.442
4.517
4.381
4.410
374,451
-0.03(-0.59%)
Dec 19, 2014
4.358
4.543
4.358
4.436
290,697
+0.11(+2.54%)
Dec 18, 2014
4.283
4.430
4.283
4.326
322,616
+0.12(+2.95%)
Dec 17, 2014
3.994
4.237
3.983
4.202
495,468
+0.22(+5.51%)
Dec 16, 2014
4.104
4.104
3.948
3.982
802,527
-0.21(-4.90%)
Dec 15, 2014
4.329
4.329
4.188
4.188
361,098
-0.13(-3.01%)
Dec 12, 2014
4.473
4.479
4.306
4.318
591,779
-0.18(-3.92%)
Dec 11, 2014
4.525
4.525
4.488
4.494
316,636
-0.04(-0.89%)
Dec 10, 2014
4.517
4.557
4.505
4.534
370,138
+0.03(+0.71%)
Dec 09, 2014
4.473
4.513
4.473
4.502
333,503
-0.06(-1.33%)
Dec 08, 2014
4.649
4.652
4.528
4.563
579,340
-0.11(-2.29%)
Dec 05, 2014
4.748
4.791
4.670
4.670
322,803
-0.11(-2.24%)
Dec 04, 2014
4.831
4.837
4.762
4.776
256,529
-0.05(-1.07%)
Dec 03, 2014
4.860
4.862
4.737
4.828
208,780
-0.04(-0.76%)
Dec 02, 2014
4.920
4.928
4.865
4.865
236,862
-0.06(-1.22%)
Dec 01, 2014
5.023
5.023
4.917
4.925
121,752
-0.11(-2.16%)
Nov 28, 2014
5.043
5.074
5.017
5.034
85,318
+0.03(+0.51%)
Nov 26, 2014
4.962
5.008
5.008
5.008
181,803
+0.05(+0.98%)
Nov 25, 2014
5.023
5.054
4.931
4.960
179,272
-0.09(-1.76%)
Nov 24, 2014
5.011
5.103
5.011
5.048
146,512
-0.01(-0.17%)
Nov 21, 2014
4.985
5.088
4.985
5.057
149,593
+0.09(+1.78%)
Nov 20, 2014
4.937
4.983
4.914
4.968
218,818
-0.01(-0.11%)
Nov 19, 2014
4.942
4.974
4.942
4.974
86,279
+0.05(+0.99%)
Nov 18, 2014
4.922
4.977
4.920
4.925
73,270
-0.01(-0.17%)
Nov 17, 2014
4.922
4.945
4.880
4.934
187,369
+0.00(+0.06%)
Nov 14, 2014
5.014
5.014
4.925
4.931
115,099
-0.08(-1.54%)
Nov 13, 2014
5.088
5.100
5.000
5.008
175,213
-0.07(-1.35%)
Nov 12, 2014
5.106
5.120
5.077
5.077
108,711
+0.00(+0.00%)
Nov 11, 2014
5.100
5.123
5.077
5.077
162,686
-0.05(-0.95%)
Nov 10, 2014
5.131
5.154
5.120
5.126
99,541
-0.03(-0.55%)
Nov 07, 2014
5.146
5.174
5.083
5.154
95,447
+0.01(+0.17%)
Nov 06, 2014
5.217
5.217
5.143
5.146
92,331
-0.04(-0.77%)
Nov 05, 2014
5.216
5.228
5.174
5.185
44,190
-0.02(-0.33%)
Nov 04, 2014
5.185
5.202
5.161
5.202
100,427
+0.02(+0.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.