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
)
5.020
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, 2017
6.754
6.792
6.750
6.792
85,578
+0.05(+0.81%)
Oct 30, 2017
6.700
6.779
6.700
6.737
61,315
+0.02(+0.31%)
Oct 27, 2017
6.704
6.742
6.662
6.717
116,867
+0.04(+0.56%)
Oct 26, 2017
6.754
6.754
6.666
6.679
107,685
-0.04(-0.62%)
Oct 25, 2017
6.767
6.767
6.704
6.721
148,957
-0.05(-0.72%)
Oct 24, 2017
6.788
6.788
6.763
6.769
92,382
-0.01(-0.15%)
Oct 23, 2017
6.792
6.792
6.733
6.779
179,613
-0.00(-0.06%)
Oct 20, 2017
6.771
6.784
6.733
6.784
220,135
+0.03(+0.43%)
Oct 19, 2017
6.788
6.804
6.749
6.754
129,945
-0.05(-0.80%)
Oct 18, 2017
6.792
6.816
6.758
6.809
95,914
-0.01(-0.18%)
Oct 17, 2017
6.763
6.821
6.742
6.821
134,535
+0.06(+0.87%)
Oct 16, 2017
6.771
6.771
6.733
6.763
108,354
-0.01(-0.19%)
Oct 13, 2017
6.813
6.863
6.754
6.775
137,821
-0.02(-0.24%)
Oct 12, 2017
6.808
6.808
6.733
6.791
136,658
+0.02(+0.31%)
Oct 11, 2017
6.825
6.825
6.754
6.771
80,841
-0.03(-0.43%)
Oct 10, 2017
6.729
6.800
6.729
6.800
247,425
+0.07(+1.05%)
Oct 09, 2017
6.771
6.771
6.721
6.729
146,059
-0.03(-0.43%)
Oct 06, 2017
6.754
6.767
6.729
6.758
146,466
-0.01(-0.12%)
Oct 05, 2017
6.762
6.775
6.744
6.767
81,694
+0.01(+0.12%)
Oct 04, 2017
6.729
6.758
6.700
6.758
135,386
+0.04(+0.62%)
Oct 03, 2017
6.704
6.721
6.679
6.717
92,806
+0.01(+0.19%)
Oct 02, 2017
6.713
6.713
6.655
6.704
199,073
+0.00(+0.06%)
Sep 29, 2017
6.638
6.700
6.626
6.700
128,470
+0.07(+1.06%)
Sep 28, 2017
6.634
6.646
6.601
6.630
137,707
-0.01(-0.13%)
Sep 27, 2017
6.684
6.684
6.617
6.638
132,915
-0.05(-0.74%)
Sep 26, 2017
6.675
6.700
6.663
6.688
101,836
+0.03(+0.50%)
Sep 25, 2017
6.675
6.696
6.642
6.655
128,041
-0.04(-0.61%)
Sep 22, 2017
6.663
6.717
6.649
6.696
133,848
+0.03(+0.43%)
Sep 21, 2017
6.675
6.675
6.605
6.667
81,974
+0.00(+0.00%)
Sep 20, 2017
6.696
6.696
6.605
6.667
165,788
-0.02(-0.31%)
Sep 19, 2017
6.708
6.708
6.667
6.688
136,063
+0.01(+0.12%)
Sep 18, 2017
6.688
6.717
6.630
6.679
107,244
+0.06(+0.88%)
Sep 15, 2017
6.675
6.704
6.621
6.621
108,912
-0.00(-0.05%)
Sep 14, 2017
6.625
6.674
6.604
6.624
149,631
+0.03(+0.49%)
Sep 13, 2017
6.592
6.617
6.568
6.592
96,298
+0.02(+0.25%)
Sep 12, 2017
6.572
6.586
6.542
6.576
105,099
+0.02(+0.38%)
Sep 11, 2017
6.526
6.568
6.503
6.551
165,558
+0.06(+0.95%)
Sep 08, 2017
6.526
6.526
6.482
6.489
107,157
-0.01(-0.19%)
Sep 07, 2017
6.473
6.512
6.461
6.502
82,689
+0.06(+0.96%)
Sep 06, 2017
6.452
6.481
6.426
6.440
117,671
+0.02(+0.38%)
Sep 05, 2017
6.395
6.428
6.395
6.415
99,872
+0.01(+0.19%)
Sep 01, 2017
6.452
6.452
6.391
6.403
117,975
-0.01(-0.19%)
Aug 31, 2017
6.378
6.436
6.370
6.415
105,894
+0.03(+0.45%)
Aug 30, 2017
6.358
6.407
6.358
6.387
108,831
+0.04(+0.58%)
Aug 29, 2017
6.259
6.368
6.259
6.350
139,993
+0.04(+0.59%)
Aug 28, 2017
6.341
6.360
6.309
6.313
83,506
+0.01(+0.20%)
Aug 25, 2017
6.317
6.362
6.300
6.300
51,337
-0.01(-0.13%)
Aug 24, 2017
6.370
6.370
6.292
6.309
88,711
-0.02(-0.39%)
Aug 23, 2017
6.304
6.333
6.259
6.333
71,221
+0.03(+0.46%)
Aug 22, 2017
6.276
6.329
6.268
6.304
87,392
+0.04(+0.66%)
Aug 21, 2017
6.313
6.329
6.255
6.263
141,837
-0.07(-1.04%)
Aug 18, 2017
6.300
6.329
6.284
6.329
108,247
+0.02(+0.33%)
Aug 17, 2017
6.341
6.387
6.285
6.309
120,598
-0.05(-0.77%)
Aug 16, 2017
6.313
6.378
6.313
6.358
145,719
+0.01(+0.19%)
Aug 15, 2017
6.329
6.349
6.268
6.345
107,280
+0.04(+0.58%)
Aug 14, 2017
6.256
6.333
6.256
6.309
135,874
+0.06(+0.98%)
Aug 11, 2017
5.959
6.280
5.902
6.248
487,457
+0.15(+2.40%)
Aug 10, 2017
6.353
6.353
6.093
6.101
454,443
-0.26(-4.03%)
Aug 09, 2017
6.406
6.419
6.313
6.357
175,554
-0.09(-1.39%)
Aug 08, 2017
6.471
6.488
6.427
6.447
163,856
-0.02(-0.38%)
Aug 07, 2017
6.455
6.492
6.446
6.471
158,982
+0.02(+0.25%)
Aug 04, 2017
6.471
6.492
6.419
6.455
431,782
-0.02(-0.38%)
Aug 03, 2017
6.642
6.679
6.451
6.480
698,988
-0.17(-2.51%)
Aug 02, 2017
6.614
6.667
6.614
6.646
55,227
+0.01(+0.18%)
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
.