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 31, 2022
5.736
5.839
33,010
+0.13(+2.31%)
Jan 28, 2022
5.612
5.743
5.575
5.707
23,613
+0.07(+1.30%)
Jan 27, 2022
5.685
5.700
5.626
5.634
41,586
+0.07(+1.18%)
Jan 26, 2022
5.553
5.656
5.553
5.568
25,645
+0.07(+1.20%)
Jan 25, 2022
5.451
5.654
5.392
5.502
41,538
-0.01(-0.13%)
Jan 24, 2022
5.539
5.711
5.473
5.509
72,419
-0.13(-2.33%)
Jan 21, 2022
5.722
5.773
5.637
5.641
33,852
-0.07(-1.15%)
Jan 20, 2022
5.743
5.801
5.670
5.707
23,366
+0.04(+0.65%)
Jan 19, 2022
5.751
5.795
5.670
5.670
89,085
-0.05(-0.90%)
Jan 18, 2022
5.780
5.813
5.663
5.722
49,844
-0.10(-1.64%)
Jan 14, 2022
5.817
0
-0.04(-0.62%)
Jan 13, 2022
5.817
5.853
5.808
5.853
42,593
+0.05(+0.88%)
Jan 12, 2022
5.773
5.824
5.773
5.802
32,235
+0.01(+0.25%)
Jan 11, 2022
5.765
5.809
5.743
5.787
58,057
+0.01(+0.25%)
Jan 10, 2022
5.883
5.883
5.751
5.773
41,004
+0.00(+0.00%)
Jan 07, 2022
5.670
5.897
5.641
5.773
68,699
+0.06(+1.02%)
Jan 06, 2022
5.946
5.946
5.714
5.714
55,448
-0.05(-0.88%)
Jan 05, 2022
5.896
5.896
5.750
5.765
142,150
-0.01(-0.13%)
Jan 04, 2022
5.816
5.816
5.755
5.772
74,788
+0.02(+0.38%)
Jan 03, 2022
5.750
6.004
5.714
5.750
137,271
+0.06(+1.02%)
Dec 31, 2021
5.671
5.714
5.627
5.692
47,784
+0.04(+0.64%)
Dec 30, 2021
5.562
5.656
5.562
5.656
90,153
+0.12(+2.09%)
Dec 29, 2021
5.555
5.591
5.518
5.540
100,286
-0.01(-0.20%)
Dec 28, 2021
5.562
5.598
5.518
5.551
108,463
-0.01(-0.20%)
Dec 27, 2021
5.598
5.649
5.562
5.562
90,775
-0.04(-0.65%)
Dec 23, 2021
5.562
5.620
5.562
5.598
43,709
+0.07(+1.18%)
Dec 22, 2021
5.511
5.547
5.388
5.533
68,142
+0.04(+0.79%)
Dec 21, 2021
5.475
5.526
5.460
5.489
44,332
+0.04(+0.80%)
Dec 20, 2021
5.526
5.526
5.323
5.446
98,603
-0.11(-1.96%)
Dec 17, 2021
5.584
5.642
5.446
5.555
59,132
+0.01(+0.13%)
Dec 16, 2021
5.584
5.584
5.540
5.547
56,666
+0.01(+0.13%)
Dec 15, 2021
5.468
5.540
5.424
5.540
72,756
+0.05(+0.92%)
Dec 14, 2021
5.511
5.511
5.439
5.489
37,323
+0.00(+0.00%)
Dec 13, 2021
5.497
5.533
5.439
5.489
56,633
-0.01(-0.13%)
Dec 10, 2021
5.569
5.569
5.460
5.497
46,141
-0.03(-0.53%)
Dec 09, 2021
5.439
5.526
5.439
5.526
58,580
+0.06(+1.05%)
Dec 08, 2021
5.447
5.497
5.447
5.468
48,955
+0.02(+0.40%)
Dec 07, 2021
5.461
5.504
5.389
5.447
122,629
+0.04(+0.66%)
Dec 06, 2021
5.425
5.511
5.360
5.411
173,427
-0.02(-0.40%)
Dec 03, 2021
5.475
5.505
5.418
5.432
42,575
-0.03(-0.53%)
Dec 02, 2021
5.475
5.511
5.432
5.461
55,007
+0.00(+0.00%)
Dec 01, 2021
5.432
5.497
5.404
5.461
60,870
+0.06(+1.06%)
Nov 30, 2021
5.461
5.504
5.339
5.404
72,367
-0.08(-1.44%)
Nov 29, 2021
5.554
5.562
5.468
5.483
71,787
-0.07(-1.29%)
Nov 26, 2021
5.612
5.612
5.511
5.554
42,016
-0.05(-0.90%)
Nov 24, 2021
5.526
5.619
5.526
5.605
26,107
+0.01(+0.26%)
Nov 23, 2021
5.547
5.605
5.518
5.590
105,683
-0.01(-0.13%)
Nov 22, 2021
5.655
5.691
5.587
5.598
57,596
-0.06(-1.02%)
Nov 19, 2021
5.734
5.787
5.633
5.655
85,812
-0.11(-1.87%)
Nov 18, 2021
5.741
5.763
5.490
5.763
41,493
+0.01(+0.25%)
Nov 17, 2021
5.950
6.010
5.375
5.748
169,146
-0.23(-3.85%)
Nov 16, 2021
5.978
6.007
5.942
5.978
30,732
+0.04(+0.60%)
Nov 15, 2021
6.093
6.108
5.892
5.942
113,548
-0.18(-2.93%)
Nov 12, 2021
6.108
6.259
6.043
6.122
20,274
+0.01(+0.12%)
Nov 11, 2021
6.151
6.165
6.093
6.115
25,570
-0.02(-0.35%)
Nov 10, 2021
6.165
6.136
35,021
-0.05(-0.81%)
Nov 09, 2021
6.259
6.266
6.101
6.187
45,033
-0.01(-0.23%)
Nov 08, 2021
6.180
6.467
6.115
6.201
82,773
+0.11(+1.77%)
Nov 05, 2021
6.079
6.193
6.065
6.093
53,278
+0.05(+0.83%)
Nov 04, 2021
6.051
6.093
6.022
6.043
23,644
+0.01(+0.24%)
Nov 03, 2021
6.008
6.058
6.008
6.029
18,246
+0.04(+0.59%)
Nov 02, 2021
6.022
6.086
5.986
5.994
38,657
-0.04(-0.71%)
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
.