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 (%)
Nov 29, 2013
4.796
4.840
4.794
4.820
130,438
+0.03(+0.54%)
Nov 27, 2013
4.770
4.822
4.760
4.794
216,521
+0.03(+0.60%)
Nov 26, 2013
4.778
4.791
4.723
4.765
328,604
+0.02(+0.38%)
Nov 25, 2013
4.799
4.830
4.729
4.747
518,100
-0.04(-0.87%)
Nov 22, 2013
4.755
4.827
4.755
4.788
336,198
+0.03(+0.66%)
Nov 21, 2013
4.801
4.806
4.744
4.757
540,985
-0.02(-0.38%)
Nov 20, 2013
4.872
4.900
4.760
4.775
605,785
-0.09(-1.76%)
Nov 19, 2013
4.853
4.861
4.833
4.861
424,972
+0.01(+0.27%)
Nov 18, 2013
4.872
4.890
4.827
4.848
387,831
-0.02(-0.43%)
Nov 15, 2013
4.895
4.908
4.827
4.869
315,872
-0.03(-0.53%)
Nov 14, 2013
4.877
4.916
4.846
4.895
267,584
-0.04(-0.74%)
Nov 12, 2013
5.014
5.014
4.911
4.931
367,101
-0.06(-1.15%)
Nov 11, 2013
5.046
5.064
4.988
4.988
337,665
-0.02(-0.36%)
Nov 08, 2013
4.934
5.040
4.931
5.007
866,726
+0.08(+1.58%)
Nov 07, 2013
5.001
5.025
4.879
4.929
474,069
-0.09(-1.86%)
Nov 06, 2013
5.025
5.069
4.983
5.022
273,219
+0.00(+0.06%)
Nov 05, 2013
5.058
5.092
4.991
5.019
313,153
-0.07(-1.42%)
Nov 04, 2013
5.146
5.169
5.086
5.092
177,769
-0.06(-1.10%)
Nov 01, 2013
5.156
5.174
5.141
5.148
75,608
-0.02(-0.35%)
Oct 31, 2013
5.202
5.208
5.117
5.166
303,254
-0.01(-0.20%)
Oct 30, 2013
5.187
5.208
5.159
5.177
201,683
-0.01(-0.20%)
Oct 29, 2013
5.202
5.220
5.151
5.187
131,621
-0.00(-0.07%)
Oct 28, 2013
5.151
5.195
5.148
5.191
205,690
+0.03(+0.57%)
Oct 25, 2013
5.141
5.192
5.138
5.161
143,948
+0.00(+0.05%)
Oct 24, 2013
5.213
5.233
5.148
5.159
161,012
-0.05(-1.04%)
Oct 23, 2013
5.177
5.215
5.156
5.213
173,739
+0.04(+0.70%)
Oct 22, 2013
5.156
5.179
5.123
5.177
351,178
+0.05(+0.90%)
Oct 21, 2013
5.166
5.190
5.112
5.130
125,670
-0.02(-0.30%)
Oct 18, 2013
5.182
5.187
5.117
5.146
100,639
-0.02(-0.30%)
Oct 17, 2013
5.043
5.207
5.043
5.161
158,743
+0.11(+2.20%)
Oct 16, 2013
5.040
5.091
5.040
5.050
230,421
-0.03(-0.50%)
Oct 15, 2013
5.091
5.091
4.996
5.076
244,415
-0.02(-0.45%)
Oct 14, 2013
5.053
5.132
5.053
5.099
172,401
-0.01(-0.22%)
Oct 11, 2013
5.132
5.134
5.074
5.110
102,334
+0.01(+0.12%)
Oct 10, 2013
5.094
5.124
5.068
5.104
125,033
+0.02(+0.45%)
Oct 09, 2013
5.047
5.091
5.012
5.081
79,811
+0.06(+1.12%)
Oct 08, 2013
4.984
5.030
4.968
5.024
92,953
+0.04(+0.72%)
Oct 07, 2013
5.001
5.048
4.984
4.989
94,833
-0.03(-0.51%)
Oct 04, 2013
5.027
5.053
4.986
5.014
67,017
-0.01(-0.20%)
Oct 03, 2013
5.032
5.050
5.004
5.024
105,157
-0.03(-0.56%)
Oct 02, 2013
5.001
5.076
4.989
5.053
165,092
+0.00(+0.00%)
Oct 01, 2013
5.099
5.116
5.012
5.053
138,585
-0.16(-3.04%)
Sep 27, 2013
5.165
5.242
5.129
5.211
117,485
+0.07(+1.34%)
Sep 26, 2013
5.165
5.191
5.127
5.142
96,205
+0.00(+0.05%)
Sep 25, 2013
5.140
5.152
5.117
5.140
144,269
+0.00(+0.05%)
Sep 24, 2013
5.091
5.150
5.088
5.137
350,221
+0.02(+0.40%)
Sep 23, 2013
5.086
5.132
5.060
5.117
136,901
+0.06(+1.16%)
Sep 20, 2013
5.078
5.159
4.994
5.058
153,873
-0.06(-1.15%)
Sep 19, 2013
5.109
5.190
5.078
5.117
143,886
+0.06(+1.27%)
Sep 18, 2013
4.925
5.072
4.881
5.053
228,564
+0.14(+2.76%)
Sep 17, 2013
4.932
4.943
4.909
4.917
170,584
-0.01(-0.16%)
Sep 16, 2013
4.940
4.994
4.920
4.925
157,512
-0.02(-0.31%)
Sep 13, 2013
4.899
4.958
4.899
4.940
144,507
+0.04(+0.84%)
Sep 12, 2013
4.984
4.991
4.899
4.899
181,669
-0.06(-1.13%)
Sep 11, 2013
5.016
5.016
4.902
4.955
179,127
-0.04(-0.81%)
Sep 10, 2013
4.963
5.019
4.953
4.996
134,825
+0.04(+0.87%)
Sep 09, 2013
4.876
4.996
4.876
4.953
184,635
+0.10(+1.99%)
Sep 06, 2013
4.917
4.947
4.851
4.856
229,595
-0.08(-1.65%)
Sep 05, 2013
4.894
4.968
4.890
4.937
87,560
+0.03(+0.52%)
Sep 04, 2013
4.897
4.922
4.894
4.912
55,277
+0.01(+0.21%)
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
.