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 (%)
Oct 31, 2014
5.175
5.206
5.144
5.152
137,758
+0.00(+0.00%)
Oct 30, 2014
5.135
5.189
5.118
5.152
139,648
+0.03(+0.66%)
Oct 29, 2014
5.101
5.150
5.101
5.118
112,480
+0.03(+0.50%)
Oct 28, 2014
5.101
5.141
5.079
5.093
167,377
+0.02(+0.45%)
Oct 27, 2014
5.110
5.152
5.056
5.070
154,756
-0.08(-1.60%)
Oct 24, 2014
5.127
5.158
5.116
5.152
100,667
+0.05(+0.89%)
Oct 23, 2014
5.079
5.135
5.048
5.107
140,414
+0.03(+0.50%)
Oct 22, 2014
5.082
5.138
5.033
5.082
167,081
+0.01(+0.22%)
Oct 21, 2014
5.042
5.082
5.025
5.070
141,849
+0.05(+0.90%)
Oct 20, 2014
4.940
5.025
4.940
5.025
123,441
+0.09(+1.72%)
Oct 17, 2014
5.011
5.013
4.937
4.940
109,324
-0.01(-0.29%)
Oct 16, 2014
4.962
5.005
4.900
4.954
217,788
-0.02(-0.39%)
Oct 15, 2014
4.971
4.976
4.920
4.973
148,228
-0.02(-0.45%)
Oct 14, 2014
5.058
5.089
4.965
4.996
114,186
-0.06(-1.11%)
Oct 13, 2014
5.092
5.092
5.033
5.052
82,533
-0.04(-0.83%)
Oct 10, 2014
5.111
5.117
5.035
5.094
142,687
+0.00(+0.06%)
Oct 09, 2014
5.153
5.153
5.063
5.092
129,274
-0.05(-0.93%)
Oct 08, 2014
5.125
5.179
5.103
5.139
254,838
+0.02(+0.38%)
Oct 07, 2014
5.103
5.151
5.103
5.120
140,435
+0.00(+0.05%)
Oct 06, 2014
5.128
5.139
5.094
5.117
57,105
+0.03(+0.55%)
Oct 03, 2014
5.097
5.148
5.081
5.089
132,717
-0.01(-0.28%)
Oct 02, 2014
5.128
5.131
5.018
5.103
117,654
-0.03(-0.55%)
Oct 01, 2014
5.204
5.204
5.117
5.131
214,703
-0.05(-1.03%)
Sep 30, 2014
5.227
5.249
5.156
5.184
549,432
-0.04(-0.75%)
Sep 29, 2014
5.198
5.243
5.182
5.224
312,140
-0.04(-0.80%)
Sep 26, 2014
5.271
5.302
5.238
5.266
195,318
+0.03(+0.54%)
Sep 25, 2014
5.243
5.243
5.190
5.238
172,661
+0.01(+0.11%)
Sep 24, 2014
5.201
5.232
5.170
5.232
190,271
+0.04(+0.70%)
Sep 23, 2014
5.083
5.196
5.080
5.196
240,807
+0.14(+2.78%)
Sep 22, 2014
5.246
5.297
4.976
5.055
297,859
-0.21(-3.90%)
Sep 19, 2014
5.246
5.264
5.204
5.260
241,689
-0.01(-0.27%)
Sep 18, 2014
5.288
5.288
5.229
5.274
170,018
-0.00(-0.05%)
Sep 17, 2014
5.246
5.280
5.210
5.277
121,189
+0.01(+0.27%)
Sep 16, 2014
5.224
5.303
5.224
5.263
109,949
+0.01(+0.16%)
Sep 15, 2014
5.314
5.316
5.235
5.255
228,745
-0.07(-1.27%)
Sep 12, 2014
5.412
5.412
5.302
5.322
230,029
-0.11(-1.97%)
Sep 11, 2014
5.429
5.437
5.401
5.429
82,174
+0.02(+0.45%)
Sep 10, 2014
5.412
5.434
5.405
5.405
178,682
-0.02(-0.39%)
Sep 09, 2014
5.473
5.473
5.412
5.426
138,825
-0.05(-0.87%)
Sep 08, 2014
5.529
5.532
5.451
5.473
99,321
-0.04(-0.66%)
Sep 05, 2014
5.534
5.534
5.498
5.509
55,891
-0.01(-0.15%)
Sep 04, 2014
5.537
5.548
5.498
5.518
82,587
-0.03(-0.45%)
Sep 03, 2014
5.532
5.548
5.523
5.543
68,280
+0.02(+0.30%)
Sep 02, 2014
5.537
5.537
5.507
5.526
78,296
+0.01(+0.25%)
Aug 29, 2014
5.465
5.512
5.512
5.512
97,148
+0.09(+1.65%)
Aug 28, 2014
5.456
5.467
5.412
5.423
211,737
-0.04(-0.82%)
Aug 27, 2014
5.431
5.467
5.431
5.467
94,101
+0.04(+0.67%)
Aug 26, 2014
5.442
5.442
5.414
5.431
71,696
+0.02(+0.36%)
Aug 25, 2014
5.417
5.437
5.412
5.412
127,648
-0.01(-0.10%)
Aug 22, 2014
5.412
5.425
5.403
5.417
81,726
+0.02(+0.31%)
Aug 21, 2014
5.428
5.445
5.384
5.401
137,911
-0.01(-0.26%)
Aug 20, 2014
5.392
5.431
5.389
5.414
109,767
+0.00(+0.00%)
Aug 19, 2014
5.412
5.437
5.387
5.414
83,659
+0.03(+0.61%)
Aug 18, 2014
5.398
5.423
5.382
5.382
74,969
-0.01(-0.14%)
Aug 15, 2014
5.398
5.437
5.384
5.389
60,361
+0.00(+0.05%)
Aug 14, 2014
5.395
5.423
5.373
5.387
55,292
+0.02(+0.32%)
Aug 13, 2014
5.386
5.394
5.347
5.370
61,868
+0.01(+0.26%)
Aug 12, 2014
5.364
5.408
5.356
5.356
18,899
-0.00(-0.05%)
Aug 11, 2014
5.306
5.358
5.306
5.358
70,806
+0.06(+1.15%)
Aug 08, 2014
5.231
5.303
5.215
5.298
80,663
+0.09(+1.81%)
Aug 07, 2014
5.267
5.287
5.184
5.203
115,015
-0.03(-0.58%)
Aug 06, 2014
5.253
5.303
5.234
5.234
37,227
+0.00(+0.05%)
Aug 05, 2014
5.295
5.295
5.231
5.231
108,258
-0.07(-1.36%)
Aug 04, 2014
5.364
5.381
5.281
5.303
97,253
-0.06(-1.14%)
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
.