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 Income Fund
(NY:
EDF
)
5.620
+0.020 (+0.36%)
Streaming Delayed Price
Updated: 3:24 PM EDT, Jun 6, 2024
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
3.820
3.822
3.795
3.812
322,951
-0.01(-0.26%)
Jan 29, 2015
3.805
3.840
3.804
3.822
164,926
+0.01(+0.20%)
Jan 28, 2015
3.855
3.855
3.797
3.815
295,188
-0.02(-0.59%)
Jan 27, 2015
3.805
3.837
3.795
3.837
186,937
+0.01(+0.39%)
Jan 26, 2015
3.855
3.855
3.820
3.822
235,184
-0.04(-1.10%)
Jan 23, 2015
3.855
3.867
3.845
3.865
169,681
+0.01(+0.26%)
Jan 22, 2015
3.812
3.863
3.800
3.855
585,598
+0.04(+1.18%)
Jan 21, 2015
3.765
3.810
3.765
3.810
404,929
+0.05(+1.26%)
Jan 20, 2015
3.810
3.810
3.757
3.762
441,593
-0.05(-1.44%)
Jan 16, 2015
3.730
3.825
3.730
3.817
376,534
+0.06(+1.59%)
Jan 15, 2015
3.820
3.827
3.757
3.757
554,551
-0.04(-1.05%)
Jan 14, 2015
3.787
3.807
3.785
3.797
366,900
-0.01(-0.26%)
Jan 13, 2015
3.805
3.847
3.792
3.807
578,179
+0.02(+0.59%)
Jan 12, 2015
3.805
3.805
3.768
3.785
250,030
-0.02(-0.58%)
Jan 09, 2015
3.832
3.847
3.795
3.807
516,478
-0.06(-1.47%)
Jan 08, 2015
3.824
3.864
3.807
3.864
278,651
+0.08(+2.02%)
Jan 07, 2015
3.755
3.795
3.748
3.787
341,917
+0.06(+1.66%)
Jan 06, 2015
3.748
3.766
3.725
3.726
413,786
-0.02(-0.59%)
Jan 05, 2015
3.817
3.829
3.741
3.748
517,475
-0.08(-2.06%)
Jan 02, 2015
3.822
3.834
3.805
3.827
214,628
-0.00(-0.06%)
Dec 31, 2014
3.795
3.829
3.829
3.829
738,839
+0.05(+1.37%)
Dec 30, 2014
3.787
3.824
3.750
3.778
767,027
-0.01(-0.33%)
Dec 29, 2014
3.857
3.881
3.790
3.790
581,502
-0.07(-1.73%)
Dec 26, 2014
3.898
3.965
3.834
3.857
617,225
-0.03(-0.82%)
Dec 24, 2014
3.834
3.889
3.889
3.889
750,187
+0.05(+1.35%)
Dec 23, 2014
3.869
3.908
3.822
3.837
541,103
-0.03(-0.77%)
Dec 22, 2014
3.908
3.953
3.829
3.866
677,702
+0.01(+0.32%)
Dec 19, 2014
3.775
3.886
3.770
3.854
751,168
+0.13(+3.44%)
Dec 18, 2014
3.726
3.800
3.711
3.726
962,351
+0.06(+1.55%)
Dec 17, 2014
3.563
3.699
3.521
3.669
760,376
+0.12(+3.48%)
Dec 16, 2014
3.634
3.634
3.440
3.546
1,881,723
-0.15(-4.07%)
Dec 15, 2014
3.908
3.908
3.662
3.696
1,822,352
-0.20(-5.19%)
Dec 12, 2014
3.982
3.993
3.852
3.898
1,270,524
-0.13(-3.13%)
Dec 11, 2014
3.995
4.029
3.992
4.024
721,448
+0.03(+0.68%)
Dec 10, 2014
4.069
4.076
3.977
3.997
1,168,323
-0.07(-1.82%)
Dec 09, 2014
4.059
4.101
4.047
4.071
534,205
+0.00(+0.06%)
Dec 08, 2014
4.121
4.152
4.049
4.069
731,937
-0.05(-1.14%)
Dec 05, 2014
4.140
4.177
4.086
4.116
656,850
-0.05(-1.30%)
Dec 04, 2014
4.192
4.222
4.148
4.170
535,818
-0.02(-0.41%)
Dec 03, 2014
4.173
4.238
4.151
4.187
781,065
+0.01(+0.35%)
Dec 02, 2014
4.253
4.282
4.151
4.173
1,748,348
-0.08(-1.84%)
Dec 01, 2014
4.329
4.329
4.238
4.251
727,286
-0.10(-2.19%)
Nov 28, 2014
4.397
4.417
4.346
4.346
247,291
-0.06(-1.28%)
Nov 26, 2014
4.390
4.402
4.402
4.402
351,425
+0.02(+0.39%)
Nov 25, 2014
4.507
4.512
4.363
4.385
544,385
-0.13(-2.92%)
Nov 24, 2014
4.527
4.529
4.492
4.517
290,106
+0.05(+1.04%)
Nov 21, 2014
4.490
4.527
4.470
4.470
506,953
+0.01(+0.22%)
Nov 20, 2014
4.404
4.461
4.404
4.461
301,861
+0.07(+1.56%)
Nov 19, 2014
4.280
4.417
4.265
4.392
403,614
+0.09(+2.10%)
Nov 18, 2014
4.353
4.417
4.268
4.302
506,916
-0.05(-1.07%)
Nov 17, 2014
4.419
4.424
4.346
4.348
378,654
-0.08(-1.87%)
Nov 14, 2014
4.453
4.453
4.404
4.431
242,610
-0.02(-0.55%)
Nov 13, 2014
4.444
4.461
4.434
4.456
210,486
+0.02(+0.44%)
Nov 12, 2014
4.448
4.489
4.431
4.436
212,092
-0.03(-0.71%)
Nov 11, 2014
4.541
4.563
4.407
4.468
281,078
-0.05(-1.08%)
Nov 10, 2014
4.563
4.568
4.509
4.517
168,823
-0.03(-0.70%)
Nov 07, 2014
4.570
4.575
4.541
4.548
127,131
+0.00(+0.00%)
Nov 06, 2014
4.541
4.590
4.531
4.548
206,632
+0.00(+0.11%)
Nov 05, 2014
4.541
4.551
4.517
4.544
139,237
+0.02(+0.48%)
Nov 04, 2014
4.503
4.565
4.476
4.522
253,840
-0.03(-0.69%)
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
.