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 (%)
Oct 31, 2013
4.323
4.341
4.291
4.334
334,685
+0.02(+0.45%)
Oct 30, 2013
4.354
4.383
4.295
4.315
370,080
-0.02(-0.55%)
Oct 29, 2013
4.317
4.354
4.310
4.339
209,430
+0.02(+0.35%)
Oct 28, 2013
4.341
4.364
4.313
4.323
223,574
+0.00(+0.05%)
Oct 25, 2013
4.328
4.377
4.321
4.321
339,605
-0.02(-0.40%)
Oct 24, 2013
4.388
4.412
4.302
4.339
588,262
-0.04(-0.84%)
Oct 23, 2013
4.332
4.388
4.293
4.375
354,203
+0.03(+0.60%)
Oct 22, 2013
4.321
4.349
4.298
4.349
291,909
+0.05(+1.21%)
Oct 21, 2013
4.272
4.308
4.263
4.298
417,072
+0.02(+0.45%)
Oct 18, 2013
4.300
4.300
4.257
4.278
416,057
+0.01(+0.15%)
Oct 17, 2013
4.248
4.295
4.233
4.272
414,463
+0.05(+1.28%)
Oct 16, 2013
4.218
4.226
4.190
4.218
350,523
+0.02(+0.46%)
Oct 15, 2013
4.233
4.239
4.181
4.198
196,262
-0.04(-0.86%)
Oct 14, 2013
4.216
4.245
4.198
4.235
229,196
+0.03(+0.61%)
Oct 11, 2013
4.192
4.213
4.184
4.209
176,507
+0.02(+0.56%)
Oct 10, 2013
4.222
4.241
4.160
4.186
298,381
-0.01(-0.31%)
Oct 09, 2013
4.192
4.226
4.183
4.198
179,528
+0.01(+0.15%)
Oct 08, 2013
4.230
4.237
4.186
4.192
517,843
-0.05(-1.11%)
Oct 07, 2013
4.220
4.256
4.220
4.239
241,774
+0.01(+0.20%)
Oct 04, 2013
4.226
4.248
4.202
4.230
267,924
+0.00(+0.00%)
Oct 03, 2013
4.226
4.252
4.186
4.230
224,619
+0.00(+0.10%)
Oct 02, 2013
4.209
4.235
4.186
4.226
156,669
+0.01(+0.25%)
Oct 01, 2013
4.203
4.237
4.177
4.216
369,927
-0.03(-0.66%)
Sep 27, 2013
4.235
4.271
4.205
4.243
336,253
+0.01(+0.30%)
Sep 26, 2013
4.286
4.294
4.216
4.230
316,148
-0.06(-1.30%)
Sep 25, 2013
4.278
4.297
4.269
4.286
372,863
-0.01(-0.15%)
Sep 24, 2013
4.278
4.310
4.258
4.293
728,352
-0.01(-0.20%)
Sep 23, 2013
4.357
4.362
4.280
4.301
373,475
-0.04(-0.98%)
Sep 20, 2013
4.348
4.367
4.312
4.344
214,113
-0.04(-0.88%)
Sep 19, 2013
4.378
4.387
4.327
4.382
245,734
+0.02(+0.49%)
Sep 18, 2013
4.207
4.372
4.160
4.361
808,397
+0.16(+3.82%)
Sep 17, 2013
4.209
4.239
4.162
4.201
453,283
+0.01(+0.15%)
Sep 16, 2013
4.224
4.226
4.190
4.194
672,745
-0.01(-0.15%)
Sep 13, 2013
4.190
4.213
4.158
4.201
403,507
+0.02(+0.41%)
Sep 12, 2013
4.226
4.243
4.183
4.183
277,715
-0.03(-0.76%)
Sep 11, 2013
4.218
4.222
4.188
4.216
183,352
+0.02(+0.40%)
Sep 10, 2013
4.177
4.216
4.169
4.199
232,389
+0.03(+0.66%)
Sep 09, 2013
4.160
4.199
4.143
4.171
323,258
+0.03(+0.66%)
Sep 06, 2013
4.148
4.171
4.133
4.143
264,851
+0.00(+0.00%)
Sep 05, 2013
4.165
4.171
4.129
4.143
313,029
-0.02(-0.56%)
Sep 04, 2013
4.171
4.191
4.135
4.167
261,765
-0.01(-0.25%)
Sep 03, 2013
4.211
4.243
4.173
4.177
203,555
-0.03(-0.61%)
Aug 30, 2013
4.194
4.232
4.192
4.203
145,761
+0.03(+0.61%)
Aug 29, 2013
4.226
4.243
4.165
4.177
242,014
-0.03(-0.81%)
Aug 28, 2013
4.186
4.271
4.175
4.211
370,030
+0.04(+0.86%)
Aug 27, 2013
4.218
4.220
4.133
4.175
902,177
-0.07(-1.60%)
Aug 26, 2013
4.285
4.302
4.239
4.243
367,426
-0.06(-1.38%)
Aug 23, 2013
4.332
4.345
4.260
4.302
428,226
-0.03(-0.73%)
Aug 22, 2013
4.366
4.387
4.302
4.334
290,197
-0.01(-0.29%)
Aug 21, 2013
4.338
4.404
4.292
4.347
371,370
+0.01(+0.34%)
Aug 20, 2013
4.298
4.374
4.281
4.332
336,332
+0.03(+0.74%)
Aug 19, 2013
4.311
4.313
4.254
4.300
656,326
-0.03(-0.62%)
Aug 16, 2013
4.417
4.463
4.300
4.327
206,429
-0.06(-1.42%)
Aug 15, 2013
4.425
4.453
4.372
4.389
232,648
-0.05(-1.05%)
Aug 14, 2013
4.350
4.453
4.350
4.436
417,927
+0.08(+1.83%)
Aug 13, 2013
4.329
4.356
4.308
4.356
249,720
+0.02(+0.53%)
Aug 12, 2013
4.333
4.350
4.287
4.333
321,479
+0.01(+0.34%)
Aug 09, 2013
4.346
4.346
4.301
4.318
252,114
-0.03(-0.63%)
Aug 08, 2013
4.411
4.411
4.325
4.346
403,331
-0.03(-0.67%)
Aug 07, 2013
4.356
4.390
4.332
4.375
316,373
-0.04(-0.87%)
Aug 06, 2013
4.417
4.428
4.348
4.413
217,855
-0.02(-0.37%)
Aug 05, 2013
4.482
4.482
4.396
4.430
222,414
-0.04(-0.85%)
Aug 02, 2013
4.446
4.543
4.446
4.467
222,876
+0.05(+1.24%)
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
.