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 (%)
Nov 30, 2016
4.981
4.981
4.879
4.890
139,704
-0.06(-1.14%)
Nov 29, 2016
5.003
5.003
4.943
4.947
165,954
-0.05(-0.90%)
Nov 28, 2016
5.003
5.018
4.988
4.992
127,570
-0.01(-0.23%)
Nov 25, 2016
5.037
5.045
5.000
5.003
42,959
-0.05(-0.97%)
Nov 23, 2016
5.052
5.052
5.052
0
-0.03(-0.67%)
Nov 22, 2016
5.109
5.143
5.071
5.086
105,307
+0.03(+0.67%)
Nov 21, 2016
5.018
5.097
4.981
5.052
225,155
+0.05(+1.05%)
Nov 18, 2016
5.011
5.033
4.928
5.000
247,739
+0.04(+0.76%)
Nov 17, 2016
4.947
5.007
4.902
4.962
167,887
+0.06(+1.31%)
Nov 16, 2016
4.913
4.928
4.872
4.898
168,674
+0.02(+0.31%)
Nov 15, 2016
4.796
4.924
4.796
4.883
239,674
+0.11(+2.20%)
Nov 14, 2016
4.778
4.845
4.778
4.778
243,085
-0.06(-1.17%)
Nov 11, 2016
4.879
4.879
4.748
4.834
281,496
-0.08(-1.53%)
Nov 10, 2016
5.169
5.169
4.894
4.909
541,895
-0.29(-5.50%)
Nov 09, 2016
5.240
5.334
5.180
5.195
284,040
-0.19(-3.49%)
Nov 08, 2016
5.286
5.383
5.282
5.383
125,209
+0.08(+1.42%)
Nov 07, 2016
5.316
5.338
5.270
5.308
225,408
+0.08(+1.44%)
Nov 04, 2016
5.233
5.252
5.184
5.233
203,650
-0.04(-0.78%)
Nov 03, 2016
5.338
5.342
5.267
5.274
205,506
-0.02(-0.42%)
Nov 02, 2016
5.415
5.415
5.291
5.296
280,732
-0.13(-2.33%)
Nov 01, 2016
5.516
5.527
5.415
5.423
142,260
-0.05(-0.95%)
Oct 31, 2016
5.497
5.538
5.475
5.475
97,104
-0.01(-0.14%)
Oct 28, 2016
5.549
5.561
5.475
5.482
190,798
-0.04(-0.81%)
Oct 27, 2016
5.568
5.568
5.501
5.527
351,694
-0.04(-0.74%)
Oct 26, 2016
5.546
5.598
5.505
5.568
171,000
+0.00(+0.00%)
Oct 25, 2016
5.482
5.576
5.461
5.568
163,404
+0.11(+2.05%)
Oct 24, 2016
5.449
5.505
5.432
5.456
299,971
+0.04(+0.76%)
Oct 21, 2016
5.356
5.445
5.356
5.415
158,971
+0.02(+0.34%)
Oct 20, 2016
5.382
5.430
5.378
5.397
182,383
+0.01(+0.28%)
Oct 19, 2016
5.341
5.400
5.326
5.382
183,464
+0.09(+1.76%)
Oct 18, 2016
5.278
5.300
5.199
5.289
198,243
+0.10(+1.87%)
Oct 17, 2016
5.375
5.375
5.159
5.192
404,469
-0.15(-2.86%)
Oct 14, 2016
5.427
5.460
5.337
5.345
193,157
-0.08(-1.44%)
Oct 13, 2016
5.427
5.505
5.304
5.423
276,223
-0.03(-0.54%)
Oct 12, 2016
5.445
5.463
5.415
5.452
186,119
-0.01(-0.27%)
Oct 11, 2016
5.544
5.546
5.449
5.467
181,982
-0.07(-1.33%)
Oct 10, 2016
5.522
5.555
5.504
5.541
83,635
+0.03(+0.60%)
Oct 07, 2016
5.526
5.526
5.490
5.508
57,489
-0.01(-0.13%)
Oct 06, 2016
5.526
5.526
5.474
5.515
87,014
+0.02(+0.40%)
Oct 05, 2016
5.508
5.511
5.467
5.493
86,933
+0.04(+0.74%)
Oct 04, 2016
5.511
5.537
5.441
5.452
198,790
-0.03(-0.47%)
Oct 03, 2016
5.430
5.519
5.430
5.478
203,108
+0.05(+0.88%)
Sep 30, 2016
5.463
5.528
5.427
5.430
283,701
+0.03(+0.61%)
Sep 29, 2016
5.434
5.434
5.364
5.397
202,785
-0.06(-1.01%)
Sep 28, 2016
5.471
5.474
5.397
5.452
196,252
+0.03(+0.54%)
Sep 27, 2016
5.386
5.441
5.382
5.423
245,535
+0.03(+0.62%)
Sep 26, 2016
5.467
5.485
5.351
5.390
249,618
-0.08(-1.42%)
Sep 23, 2016
5.445
5.511
5.438
5.467
286,477
+0.04(+0.75%)
Sep 22, 2016
5.430
5.526
5.390
5.427
355,593
+0.08(+1.45%)
Sep 21, 2016
5.202
5.349
5.165
5.349
271,518
+0.20(+3.86%)
Sep 20, 2016
5.172
5.248
5.150
5.150
112,223
-0.00(-0.07%)
Sep 19, 2016
5.242
5.279
5.150
5.154
368,677
-0.05(-0.99%)
Sep 16, 2016
5.272
5.272
5.198
5.205
140,660
-0.06(-1.05%)
Sep 15, 2016
5.187
5.264
5.187
5.261
270,720
+0.05(+1.00%)
Sep 14, 2016
5.158
5.256
5.147
5.209
144,180
+0.04(+0.85%)
Sep 13, 2016
5.325
5.340
5.121
5.165
415,437
-0.15(-2.88%)
Sep 12, 2016
5.406
5.435
5.231
5.318
502,706
-0.09(-1.62%)
Sep 09, 2016
5.650
5.650
5.391
5.406
570,901
-0.28(-4.94%)
Sep 08, 2016
5.708
5.723
5.661
5.686
217,271
+0.00(+0.00%)
Sep 07, 2016
5.610
5.686
5.608
5.686
225,021
+0.08(+1.36%)
Sep 06, 2016
5.573
5.626
5.533
5.610
193,183
+0.08(+1.38%)
Sep 02, 2016
5.519
5.533
5.533
5.533
186,829
+0.06(+1.13%)
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
.