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
)
5.560
+0.080 (+1.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2017
5.246
5.317
5.236
5.290
396,805
+0.02(+0.39%)
Jan 30, 2017
5.226
5.280
5.198
5.270
384,574
+0.05(+0.91%)
Jan 27, 2017
5.185
5.236
5.178
5.222
234,012
+0.04(+0.79%)
Jan 26, 2017
5.198
5.236
5.170
5.181
354,999
+0.01(+0.26%)
Jan 25, 2017
5.212
5.212
5.164
5.168
152,755
-0.03(-0.52%)
Jan 24, 2017
5.195
5.226
5.171
5.195
297,695
-0.02(-0.33%)
Jan 23, 2017
5.114
5.236
5.093
5.212
319,845
+0.13(+2.62%)
Jan 20, 2017
5.110
5.114
5.063
5.079
293,154
-0.03(-0.55%)
Jan 19, 2017
5.144
5.162
5.103
5.107
93,767
-0.04(-0.79%)
Jan 18, 2017
5.144
5.172
5.137
5.147
136,858
-0.00(-0.07%)
Jan 17, 2017
5.141
5.171
5.108
5.151
199,033
+0.01(+0.20%)
Jan 13, 2017
5.141
5.141
5.141
0
+0.09(+1.75%)
Jan 12, 2017
5.103
5.134
5.049
5.052
325,041
-0.07(-1.33%)
Jan 11, 2017
5.185
5.204
5.117
5.120
296,944
-0.06(-1.18%)
Jan 10, 2017
5.168
5.225
5.158
5.181
314,223
-0.00(-0.06%)
Jan 09, 2017
5.128
5.228
5.121
5.185
643,694
+0.07(+1.31%)
Jan 06, 2017
5.108
5.134
5.059
5.118
546,335
+0.04(+0.86%)
Jan 05, 2017
5.061
5.094
5.061
5.074
356,012
-0.01(-0.13%)
Jan 04, 2017
5.007
5.090
4.987
5.081
292,329
+0.10(+2.02%)
Jan 03, 2017
4.936
5.034
4.920
4.980
540,268
+0.07(+1.37%)
Dec 30, 2016
4.913
4.913
4.913
0
+0.00(+0.07%)
Dec 29, 2016
4.916
4.953
4.906
4.910
198,877
-0.01(-0.14%)
Dec 28, 2016
4.906
4.963
4.906
4.916
174,636
+0.01(+0.21%)
Dec 27, 2016
4.960
4.967
4.879
4.906
196,586
-0.03(-0.61%)
Dec 23, 2016
4.936
4.936
4.936
0
+0.05(+0.96%)
Dec 22, 2016
4.900
4.916
4.836
4.889
167,359
-0.00(-0.07%)
Dec 21, 2016
4.789
4.913
4.785
4.893
420,020
+0.09(+1.89%)
Dec 20, 2016
4.775
4.822
4.775
4.802
139,521
+0.02(+0.49%)
Dec 19, 2016
4.832
4.842
4.775
4.779
386,300
-0.07(-1.38%)
Dec 16, 2016
4.806
4.893
4.806
4.846
126,636
+0.02(+0.42%)
Dec 15, 2016
4.896
4.900
4.812
4.826
421,302
-0.08(-1.71%)
Dec 14, 2016
4.960
4.969
4.900
4.910
321,058
-0.05(-0.95%)
Dec 13, 2016
4.880
4.963
4.874
4.957
325,339
+0.08(+1.63%)
Dec 12, 2016
4.844
4.891
4.844
4.877
212,527
+0.02(+0.41%)
Dec 09, 2016
4.884
4.904
4.834
4.857
194,433
-0.03(-0.54%)
Dec 08, 2016
4.860
4.907
4.854
4.884
220,764
+0.01(+0.20%)
Dec 07, 2016
4.761
4.890
4.761
4.874
311,021
+0.10(+2.01%)
Dec 06, 2016
4.744
4.801
4.731
4.778
240,469
+0.06(+1.34%)
Dec 05, 2016
4.681
4.726
4.661
4.715
218,285
+0.03(+0.64%)
Dec 02, 2016
4.628
4.691
4.628
4.685
142,901
+0.05(+1.15%)
Dec 01, 2016
4.661
4.689
4.625
4.632
321,831
-0.04(-0.85%)
Nov 30, 2016
4.744
4.774
4.671
4.671
207,366
-0.07(-1.47%)
Nov 29, 2016
4.804
4.807
4.731
4.741
126,571
-0.06(-1.18%)
Nov 28, 2016
4.784
4.826
4.784
4.797
140,772
+0.01(+0.28%)
Nov 25, 2016
4.784
4.802
4.761
4.784
129,404
-0.02(-0.35%)
Nov 23, 2016
4.801
4.801
4.801
0
-0.04(-0.89%)
Nov 22, 2016
4.817
4.857
4.807
4.844
181,445
+0.05(+0.97%)
Nov 21, 2016
4.708
4.801
4.701
4.797
224,019
+0.09(+1.90%)
Nov 18, 2016
4.715
4.748
4.671
4.708
243,518
+0.05(+1.14%)
Nov 17, 2016
4.691
4.771
4.655
4.655
284,267
-0.01(-0.21%)
Nov 16, 2016
4.642
4.688
4.612
4.665
263,757
+0.03(+0.64%)
Nov 15, 2016
4.512
4.658
4.512
4.635
503,515
+0.13(+2.79%)
Nov 14, 2016
4.476
4.522
4.476
4.509
586,050
+0.03(+0.67%)
Nov 11, 2016
4.499
4.536
4.426
4.479
431,657
-0.06(-1.39%)
Nov 10, 2016
4.671
4.671
4.486
4.542
719,035
-0.17(-3.59%)
Nov 09, 2016
4.685
4.756
4.678
4.711
406,267
-0.12(-2.47%)
Nov 08, 2016
4.718
4.897
4.695
4.831
435,494
+0.06(+1.32%)
Nov 07, 2016
4.731
4.824
4.728
4.768
369,985
+0.09(+1.84%)
Nov 04, 2016
4.655
4.691
4.592
4.681
318,565
+0.04(+0.86%)
Nov 03, 2016
4.794
4.907
4.642
4.642
316,839
-0.18(-3.78%)
Nov 02, 2016
4.925
4.925
4.758
4.824
501,280
-0.11(-2.26%)
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
.