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, 2022
3.160
3.258
3.152
3.201
59,046
+0.00(+0.00%)
Oct 28, 2022
3.185
3.246
3.169
3.201
63,232
+0.01(+0.26%)
Oct 27, 2022
3.209
3.307
3.169
3.193
47,810
+0.00(+0.00%)
Oct 26, 2022
3.209
3.307
3.193
3.193
42,692
+0.00(+0.00%)
Oct 25, 2022
3.169
3.254
3.169
3.193
66,822
+0.04(+1.29%)
Oct 24, 2022
3.112
3.258
3.110
3.152
71,509
+0.03(+1.04%)
Oct 21, 2022
3.087
3.169
3.076
3.120
63,599
+0.05(+1.59%)
Oct 20, 2022
3.120
3.169
3.055
3.071
54,113
-0.06(-1.82%)
Oct 19, 2022
3.242
3.242
3.128
3.128
60,973
-0.10(-3.03%)
Oct 18, 2022
3.275
3.421
3.218
3.226
42,277
-0.02(-0.50%)
Oct 17, 2022
3.315
3.372
3.209
3.242
94,105
-0.06(-1.73%)
Oct 14, 2022
3.291
3.325
3.266
3.299
19,711
+0.01(+0.25%)
Oct 13, 2022
3.266
3.315
3.218
3.291
27,564
-0.02(-0.74%)
Oct 12, 2022
3.299
3.364
3.291
3.315
15,587
-0.01(-0.24%)
Oct 11, 2022
3.470
3.470
3.299
3.323
50,187
-0.05(-1.45%)
Oct 10, 2022
3.568
3.568
3.364
3.372
63,970
-0.21(-5.91%)
Oct 07, 2022
3.576
3.609
3.542
3.584
60,328
-0.07(-2.00%)
Oct 06, 2022
3.521
3.697
3.500
3.657
131,559
+0.12(+3.40%)
Oct 05, 2022
3.545
3.577
3.514
3.537
26,008
-0.06(-1.78%)
Oct 04, 2022
3.489
3.649
3.489
3.601
44,787
+0.15(+4.42%)
Oct 03, 2022
3.353
3.465
3.321
3.449
55,337
+0.14(+4.37%)
Sep 30, 2022
3.329
3.393
3.296
3.304
39,039
-0.02(-0.72%)
Sep 29, 2022
3.337
3.393
3.288
3.329
28,655
-0.10(-2.81%)
Sep 28, 2022
3.321
3.429
3.288
3.425
25,281
+0.11(+3.39%)
Sep 27, 2022
3.409
3.433
3.288
3.312
40,477
-0.10(-2.82%)
Sep 26, 2022
3.449
3.505
3.409
3.409
69,735
-0.12(-3.41%)
Sep 23, 2022
3.617
3.635
3.489
3.529
75,672
-0.10(-2.87%)
Sep 22, 2022
3.681
3.681
3.609
3.633
57,746
-0.05(-1.31%)
Sep 21, 2022
3.706
3.722
3.665
3.681
20,478
+0.00(+0.00%)
Sep 20, 2022
3.697
3.826
3.681
3.681
25,491
-0.05(-1.29%)
Sep 19, 2022
3.746
3.767
3.706
3.730
50,344
-0.02(-0.64%)
Sep 16, 2022
3.746
3.794
3.738
3.754
50,293
-0.02(-0.43%)
Sep 15, 2022
3.738
3.810
3.738
3.770
14,415
+0.02(+0.43%)
Sep 14, 2022
3.802
3.810
3.754
3.754
37,292
-0.04(-1.06%)
Sep 13, 2022
3.818
3.850
3.794
3.794
62,963
-0.09(-2.27%)
Sep 12, 2022
3.962
3.962
3.850
3.882
55,992
+0.01(+0.21%)
Sep 09, 2022
3.850
3.913
3.850
3.874
73,250
+0.05(+1.24%)
Sep 08, 2022
3.763
3.866
3.763
3.826
39,088
+0.02(+0.41%)
Sep 07, 2022
3.740
3.850
3.740
3.811
31,717
+0.07(+1.90%)
Sep 06, 2022
3.795
3.912
3.724
3.740
76,137
-0.09(-2.27%)
Sep 02, 2022
3.874
3.945
3.779
3.826
86,152
-0.02(-0.62%)
Sep 01, 2022
3.913
4.016
3.779
3.850
88,406
-0.06(-1.62%)
Aug 31, 2022
3.913
3.955
3.877
3.913
52,549
-0.02(-0.60%)
Aug 30, 2022
3.993
4.032
3.898
3.937
82,906
-0.07(-1.78%)
Aug 29, 2022
4.111
4.111
3.977
4.008
43,282
-0.06(-1.55%)
Aug 26, 2022
4.277
4.277
4.072
4.072
37,839
-0.10(-2.46%)
Aug 25, 2022
4.159
4.258
4.151
4.174
38,049
+0.02(+0.57%)
Aug 24, 2022
4.230
4.332
4.103
4.151
85,627
-0.03(-0.76%)
Aug 23, 2022
4.269
4.443
4.182
4.182
54,807
-0.09(-2.04%)
Aug 22, 2022
4.301
4.435
4.222
4.269
31,029
-0.04(-0.92%)
Aug 19, 2022
4.348
4.415
4.238
4.309
52,033
-0.02(-0.37%)
Aug 18, 2022
4.277
4.325
4.269
4.325
20,432
+0.06(+1.30%)
Aug 17, 2022
4.269
4.332
4.269
4.269
8,335
-0.06(-1.46%)
Aug 16, 2022
4.332
4.412
4.269
4.332
15,958
+0.06(+1.48%)
Aug 15, 2022
4.301
4.435
4.269
4.269
66,309
-0.09(-2.00%)
Aug 12, 2022
4.372
4.372
4.301
4.356
30,107
+0.05(+1.10%)
Aug 11, 2022
4.364
4.396
4.269
4.309
53,880
-0.01(-0.18%)
Aug 10, 2022
4.404
4.404
4.301
4.317
39,205
+0.04(+0.92%)
Aug 09, 2022
4.412
4.443
4.206
4.277
45,579
-0.12(-2.70%)
Aug 08, 2022
4.491
4.499
4.356
4.396
76,173
+0.06(+1.28%)
Aug 05, 2022
4.590
4.590
4.340
4.340
73,108
-0.07(-1.59%)
Aug 04, 2022
4.379
4.582
4.379
4.411
45,832
+0.03(+0.71%)
Aug 03, 2022
4.434
4.434
4.302
4.379
19,635
+0.09(+2.00%)
Aug 02, 2022
4.325
4.364
4.270
4.294
62,741
-0.05(-1.08%)
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
.