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, 2017
6.238
6.268
6.238
6.264
165,161
+0.03(+0.42%)
Oct 30, 2017
6.200
6.257
6.200
6.238
122,502
+0.02(+0.30%)
Oct 27, 2017
6.182
6.219
6.152
6.219
213,960
+0.03(+0.55%)
Oct 26, 2017
6.223
6.247
6.182
6.185
146,082
-0.05(-0.84%)
Oct 25, 2017
6.272
6.272
6.197
6.238
249,890
-0.03(-0.54%)
Oct 24, 2017
6.268
6.294
6.253
6.272
115,837
+0.01(+0.18%)
Oct 23, 2017
6.294
6.309
6.257
6.260
148,786
-0.03(-0.54%)
Oct 20, 2017
6.272
6.305
6.256
6.294
249,233
+0.02(+0.36%)
Oct 19, 2017
6.275
6.290
6.264
6.272
178,334
-0.03(-0.42%)
Oct 18, 2017
6.313
6.329
6.279
6.298
262,809
-0.02(-0.36%)
Oct 17, 2017
6.283
6.331
6.283
6.320
160,763
+0.03(+0.54%)
Oct 16, 2017
6.320
6.331
6.283
6.287
206,128
-0.03(-0.53%)
Oct 13, 2017
6.376
6.376
6.318
6.320
283,028
-0.05(-0.82%)
Oct 12, 2017
6.384
6.399
6.358
6.373
384,199
-0.01(-0.17%)
Oct 11, 2017
6.384
6.406
6.365
6.384
175,409
+0.01(+0.12%)
Oct 10, 2017
6.384
6.399
6.339
6.376
284,361
+0.04(+0.58%)
Oct 09, 2017
6.347
6.347
6.280
6.339
306,774
+0.03(+0.47%)
Oct 06, 2017
6.306
6.336
6.302
6.310
134,534
-0.00(-0.06%)
Oct 05, 2017
6.350
6.384
6.313
6.313
222,444
-0.03(-0.47%)
Oct 04, 2017
6.343
6.367
6.313
6.343
210,681
+0.00(+0.00%)
Oct 03, 2017
6.302
6.362
6.302
6.343
182,891
+0.04(+0.65%)
Oct 02, 2017
6.258
6.302
6.258
6.302
270,450
+0.04(+0.71%)
Sep 29, 2017
6.250
6.280
6.230
6.258
167,295
+0.05(+0.78%)
Sep 28, 2017
6.198
6.224
6.158
6.210
177,259
+0.03(+0.42%)
Sep 27, 2017
6.247
6.269
6.140
6.184
313,202
-0.08(-1.24%)
Sep 26, 2017
6.254
6.308
6.247
6.261
206,116
+0.01(+0.24%)
Sep 25, 2017
6.243
6.321
6.195
6.247
415,187
+0.00(+0.06%)
Sep 22, 2017
6.202
6.258
6.202
6.243
109,489
+0.04(+0.60%)
Sep 21, 2017
6.258
6.258
6.187
6.206
320,302
-0.06(-0.89%)
Sep 20, 2017
6.339
6.339
6.239
6.261
290,902
-0.07(-1.17%)
Sep 19, 2017
6.339
6.369
6.325
6.336
97,107
+0.00(+0.00%)
Sep 18, 2017
6.354
6.365
6.321
6.336
157,236
-0.01(-0.11%)
Sep 15, 2017
6.321
6.372
6.306
6.343
162,860
+0.00(+0.05%)
Sep 14, 2017
6.328
6.350
6.312
6.339
247,655
+0.04(+0.70%)
Sep 13, 2017
6.259
6.310
6.259
6.295
106,675
+0.01(+0.12%)
Sep 12, 2017
6.266
6.292
6.256
6.288
85,484
+0.01(+0.23%)
Sep 11, 2017
6.233
6.273
6.218
6.273
242,700
+0.04(+0.65%)
Sep 08, 2017
6.204
6.233
6.185
6.233
166,434
+0.01(+0.24%)
Sep 07, 2017
6.204
6.233
6.185
6.218
181,298
-0.00(-0.06%)
Sep 06, 2017
6.200
6.229
6.189
6.222
182,977
+0.02(+0.36%)
Sep 05, 2017
6.149
6.215
6.138
6.200
333,514
+0.04(+0.72%)
Sep 01, 2017
6.171
6.174
6.145
6.156
138,289
+0.00(+0.00%)
Aug 31, 2017
6.119
6.162
6.101
6.156
252,513
+0.02(+0.36%)
Aug 30, 2017
6.127
6.134
6.090
6.134
80,098
+0.01(+0.18%)
Aug 29, 2017
6.068
6.123
6.068
6.123
209,295
+0.04(+0.66%)
Aug 28, 2017
6.061
6.083
6.061
6.083
101,065
+0.03(+0.48%)
Aug 25, 2017
6.050
6.083
6.035
6.053
129,425
+0.03(+0.49%)
Aug 24, 2017
6.020
6.028
6.009
6.024
61,208
+0.01(+0.12%)
Aug 23, 2017
6.002
6.016
5.969
6.016
133,446
+0.01(+0.12%)
Aug 22, 2017
6.031
6.050
5.950
6.009
319,350
+0.00(+0.06%)
Aug 21, 2017
6.042
6.061
6.002
6.005
152,006
-0.06(-0.91%)
Aug 18, 2017
6.042
6.068
6.005
6.061
169,669
+0.03(+0.55%)
Aug 17, 2017
6.068
6.095
5.980
6.028
255,677
-0.05(-0.78%)
Aug 16, 2017
6.068
6.097
6.043
6.075
260,132
+0.02(+0.30%)
Aug 15, 2017
6.013
6.079
6.013
6.057
200,815
+0.05(+0.91%)
Aug 14, 2017
5.966
6.035
5.952
6.003
156,452
+0.08(+1.41%)
Aug 11, 2017
5.807
5.970
5.807
5.919
254,249
+0.09(+1.62%)
Aug 10, 2017
5.963
5.963
5.825
5.825
463,031
-0.15(-2.55%)
Aug 09, 2017
5.974
6.028
5.974
5.977
220,332
-0.07(-1.08%)
Aug 08, 2017
6.035
6.061
6.024
6.043
137,114
+0.01(+0.12%)
Aug 07, 2017
6.024
6.053
6.001
6.035
180,135
+0.02(+0.30%)
Aug 04, 2017
6.043
6.046
5.995
6.017
211,975
-0.01(-0.12%)
Aug 03, 2017
6.090
6.101
5.966
6.024
420,186
-0.05(-0.78%)
Aug 02, 2017
6.097
6.097
6.050
6.072
197,109
+0.00(+0.06%)
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
.