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, 2023
3.279
3.405
3.279
3.342
95,205
+0.06(+1.92%)
Oct 30, 2023
3.252
3.378
3.243
3.279
91,611
+0.04(+1.11%)
Oct 27, 2023
3.288
3.359
3.243
3.243
87,513
-0.04(-1.10%)
Oct 26, 2023
3.333
3.396
3.162
3.279
173,621
-0.05(-1.62%)
Oct 25, 2023
3.414
3.486
3.333
3.333
96,732
-0.12(-3.39%)
Oct 24, 2023
3.468
3.504
3.432
3.450
87,231
+0.01(+0.26%)
Oct 23, 2023
3.468
3.476
3.360
3.441
51,897
-0.02(-0.52%)
Oct 20, 2023
3.468
3.507
3.441
3.459
48,035
+0.02(+0.52%)
Oct 19, 2023
3.486
3.504
3.423
3.441
52,755
-0.05(-1.38%)
Oct 18, 2023
3.504
3.550
3.490
3.490
57,152
-0.04(-1.18%)
Oct 17, 2023
3.495
3.559
3.488
3.532
51,934
-0.01(-0.25%)
Oct 16, 2023
3.550
3.550
3.468
3.541
151,386
+0.02(+0.51%)
Oct 13, 2023
3.550
3.586
3.523
3.523
38,247
+0.00(+0.00%)
Oct 12, 2023
3.613
3.613
3.514
3.523
208,448
-0.11(-2.98%)
Oct 11, 2023
3.667
3.721
3.631
3.631
67,388
+0.01(+0.25%)
Oct 10, 2023
3.586
3.648
3.582
3.622
148,729
+0.04(+0.99%)
Oct 09, 2023
3.639
3.701
3.559
3.586
169,640
-0.08(-2.18%)
Oct 06, 2023
3.639
3.719
3.613
3.666
34,400
+0.01(+0.24%)
Oct 05, 2023
3.835
3.906
3.657
3.657
86,893
-0.18(-4.63%)
Oct 04, 2023
3.906
3.932
3.826
3.835
30,924
-0.06(-1.59%)
Oct 03, 2023
3.844
3.986
3.835
3.897
49,673
+0.03(+0.69%)
Oct 02, 2023
3.915
3.937
3.852
3.870
75,756
-0.05(-1.36%)
Sep 29, 2023
3.879
4.012
3.879
3.923
142,228
+0.04(+1.14%)
Sep 28, 2023
3.728
3.906
3.728
3.879
81,433
+0.16(+4.30%)
Sep 27, 2023
3.799
3.843
3.719
3.719
50,897
-0.09(-2.33%)
Sep 26, 2023
3.808
3.861
3.799
3.808
29,932
-0.04(-1.15%)
Sep 25, 2023
3.906
3.861
3.799
3.852
115,467
-0.05(-1.36%)
Sep 22, 2023
3.808
3.932
3.808
3.906
60,449
+0.11(+2.80%)
Sep 21, 2023
3.923
3.923
3.773
3.799
79,970
-0.10(-2.51%)
Sep 20, 2023
3.870
3.932
3.870
3.897
46,083
+0.01(+0.23%)
Sep 19, 2023
3.844
3.897
3.844
3.888
49,129
+0.04(+1.15%)
Sep 18, 2023
3.808
3.850
3.799
3.844
55,572
+0.03(+0.70%)
Sep 15, 2023
3.915
3.950
3.799
3.817
88,086
-0.10(-2.49%)
Sep 14, 2023
3.923
3.958
3.879
3.915
59,237
-0.02(-0.45%)
Sep 13, 2023
3.986
3.994
3.879
3.932
61,795
-0.04(-1.12%)
Sep 12, 2023
4.154
4.154
3.977
3.977
166,213
-0.20(-4.88%)
Sep 11, 2023
4.092
4.278
4.092
4.181
58,921
+0.04(+0.86%)
Sep 08, 2023
4.172
4.176
4.110
4.145
52,997
-0.07(-1.68%)
Sep 07, 2023
4.251
4.251
4.123
4.216
51,608
-0.02(-0.41%)
Sep 06, 2023
4.102
4.234
4.102
4.234
164,031
+0.13(+3.21%)
Sep 05, 2023
4.155
4.155
4.085
4.102
103,623
-0.03(-0.64%)
Sep 01, 2023
4.102
4.173
4.076
4.129
33,001
+0.03(+0.64%)
Aug 31, 2023
4.146
4.155
4.076
4.102
37,697
-0.04(-0.85%)
Aug 30, 2023
4.146
4.146
4.102
4.137
20,318
+0.00(+0.00%)
Aug 29, 2023
4.146
4.151
4.067
4.137
53,353
+0.01(+0.21%)
Aug 28, 2023
4.120
4.155
4.094
4.129
66,791
+0.01(+0.21%)
Aug 25, 2023
4.111
4.188
4.051
4.120
61,623
+0.07(+1.73%)
Aug 24, 2023
4.050
4.111
4.046
4.050
42,419
+0.01(+0.22%)
Aug 23, 2023
3.945
4.111
3.892
4.041
120,749
+0.17(+4.30%)
Aug 22, 2023
3.910
3.927
3.874
3.874
27,773
-0.06(-1.56%)
Aug 21, 2023
3.910
3.936
3.814
3.936
96,126
+0.04(+0.90%)
Aug 18, 2023
3.874
4.015
3.787
3.901
170,730
-0.05(-1.33%)
Aug 17, 2023
4.006
4.061
3.945
3.953
31,324
-0.02(-0.44%)
Aug 16, 2023
4.041
4.129
3.971
3.971
83,026
-0.10(-2.37%)
Aug 15, 2023
4.155
4.155
4.041
4.067
70,476
-0.12(-2.93%)
Aug 14, 2023
4.190
4.216
4.164
4.190
39,380
-0.03(-0.62%)
Aug 11, 2023
4.216
4.234
4.190
4.216
29,566
+0.01(+0.21%)
Aug 10, 2023
4.155
4.251
4.129
4.208
70,150
-0.02(-0.41%)
Aug 09, 2023
4.208
4.286
4.199
4.225
74,667
-0.01(-0.20%)
Aug 08, 2023
4.225
4.242
4.199
4.234
36,496
+0.00(+0.00%)
Aug 07, 2023
4.156
4.268
4.156
4.234
119,163
+0.08(+1.87%)
Aug 04, 2023
4.130
4.173
4.107
4.156
48,704
+0.05(+1.27%)
Aug 03, 2023
4.208
4.216
4.054
4.104
90,584
-0.12(-2.87%)
Aug 02, 2023
4.251
4.286
4.199
4.225
61,557
-0.06(-1.41%)
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
.