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 30, 2015
4.038
4.099
4.036
4.092
168,024
+0.05(+1.35%)
Oct 29, 2015
4.038
4.057
4.022
4.038
142,226
+0.00(+0.00%)
Oct 28, 2015
4.038
4.051
4.003
4.038
74,115
+0.00(+0.00%)
Oct 27, 2015
3.970
4.063
3.970
4.038
82,784
+0.05(+1.21%)
Oct 26, 2015
4.005
4.096
3.989
3.989
102,186
-0.04(-0.96%)
Oct 23, 2015
4.022
4.054
3.993
4.028
157,170
+0.02(+0.48%)
Oct 22, 2015
3.980
4.022
3.959
4.009
95,002
+0.05(+1.38%)
Oct 21, 2015
3.986
3.986
3.946
3.954
108,150
-0.01(-0.16%)
Oct 20, 2015
3.925
3.960
3.899
3.960
275,438
+0.03(+0.82%)
Oct 19, 2015
3.903
3.948
3.893
3.928
142,291
+0.04(+0.91%)
Oct 16, 2015
3.854
3.944
3.854
3.893
110,805
+0.05(+1.26%)
Oct 15, 2015
3.870
3.870
3.825
3.845
136,099
-0.00(-0.07%)
Oct 14, 2015
3.819
3.851
3.795
3.848
102,155
+0.03(+0.92%)
Oct 13, 2015
3.863
3.867
3.813
3.813
51,533
-0.06(-1.64%)
Oct 12, 2015
3.851
3.876
3.797
3.876
71,350
+0.03(+0.91%)
Oct 09, 2015
3.813
3.841
3.800
3.841
141,354
+0.04(+1.17%)
Oct 08, 2015
3.781
3.825
3.781
3.797
87,519
+0.01(+0.34%)
Oct 07, 2015
3.727
3.806
3.727
3.784
198,874
+0.06(+1.53%)
Oct 06, 2015
3.679
3.727
3.660
3.727
105,825
+0.05(+1.45%)
Oct 05, 2015
3.616
3.695
3.616
3.673
120,596
+0.05(+1.33%)
Oct 02, 2015
3.574
3.647
3.574
3.625
144,703
+0.05(+1.42%)
Oct 01, 2015
3.562
3.597
3.546
3.574
67,718
-0.03(-0.97%)
Sep 30, 2015
3.539
3.609
3.539
3.609
131,143
+0.08(+2.34%)
Sep 29, 2015
3.597
3.625
3.466
3.527
342,570
-0.10(-2.89%)
Sep 28, 2015
3.657
3.720
3.610
3.631
84,840
-0.06(-1.73%)
Sep 25, 2015
3.733
3.736
3.695
3.695
101,280
-0.01(-0.16%)
Sep 24, 2015
3.717
3.746
3.701
3.701
161,243
-0.03(-0.68%)
Sep 23, 2015
3.762
3.778
3.727
3.727
115,982
-0.02(-0.42%)
Sep 22, 2015
3.806
3.835
3.733
3.743
64,662
-0.08(-2.16%)
Sep 21, 2015
3.886
3.916
3.806
3.825
56,437
-0.03(-0.74%)
Sep 18, 2015
3.838
3.943
3.838
3.854
160,490
+0.00(+0.00%)
Sep 17, 2015
3.768
3.857
3.768
3.854
140,239
+0.10(+2.62%)
Sep 16, 2015
3.743
3.778
3.716
3.755
150,333
+0.04(+1.20%)
Sep 15, 2015
3.749
3.749
3.695
3.711
130,353
-0.01(-0.17%)
Sep 14, 2015
3.774
3.782
3.705
3.717
118,695
-0.06(-1.52%)
Sep 11, 2015
3.781
3.790
3.762
3.774
42,069
+0.01(+0.30%)
Sep 10, 2015
3.762
3.768
3.705
3.763
161,850
+0.03(+0.73%)
Sep 09, 2015
3.802
3.832
3.733
3.736
115,550
-0.05(-1.33%)
Sep 08, 2015
3.843
3.843
3.786
3.786
138,767
+0.01(+0.17%)
Sep 04, 2015
3.767
3.780
3.780
3.780
70,772
+0.00(+0.08%)
Sep 03, 2015
3.789
3.804
3.767
3.777
35,555
+0.01(+0.25%)
Sep 02, 2015
3.802
3.802
3.761
3.767
43,362
-0.03(-0.91%)
Sep 01, 2015
3.748
3.827
3.744
3.802
80,600
-0.03(-0.90%)
Aug 31, 2015
3.796
3.843
3.770
3.836
76,102
+0.01(+0.25%)
Aug 28, 2015
3.764
3.827
3.764
3.827
95,329
+0.08(+2.09%)
Aug 27, 2015
3.701
3.786
3.698
3.748
127,559
+0.09(+2.40%)
Aug 26, 2015
3.670
3.686
3.651
3.661
121,406
+0.04(+1.13%)
Aug 25, 2015
3.714
3.727
3.598
3.620
112,932
+0.00(+0.00%)
Aug 24, 2015
3.654
3.758
3.551
3.620
1,026,743
-0.21(-5.56%)
Aug 21, 2015
3.846
3.871
3.814
3.833
175,257
-0.04(-1.13%)
Aug 20, 2015
3.865
3.877
3.846
3.877
79,169
-0.00(-0.08%)
Aug 19, 2015
3.890
3.890
3.846
3.880
363,581
-0.02(-0.40%)
Aug 18, 2015
3.905
3.912
3.865
3.896
154,009
-0.01(-0.24%)
Aug 17, 2015
3.902
3.911
3.865
3.905
349,054
-0.02(-0.48%)
Aug 14, 2015
3.918
3.943
3.899
3.924
110,417
-0.02(-0.56%)
Aug 13, 2015
3.981
3.981
3.927
3.946
89,246
-0.03(-0.86%)
Aug 12, 2015
3.955
3.980
3.912
3.980
100,822
+0.01(+0.31%)
Aug 11, 2015
3.977
3.983
3.946
3.968
138,791
-0.02(-0.39%)
Aug 10, 2015
3.986
3.989
3.959
3.983
128,749
-0.02(-0.39%)
Aug 07, 2015
4.030
4.030
3.986
3.999
58,859
-0.04(-0.92%)
Aug 06, 2015
4.048
4.107
4.036
4.036
164,208
-0.02(-0.38%)
Aug 05, 2015
4.048
4.095
4.045
4.052
100,654
+0.01(+0.23%)
Aug 04, 2015
4.052
4.101
4.042
4.042
55,801
-0.01(-0.15%)
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
.