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 29, 2019
6.479
6.504
6.435
6.463
74,296
-0.04(-0.69%)
Nov 27, 2019
6.507
6.546
6.502
6.507
53,529
-0.04(-0.60%)
Nov 26, 2019
6.524
6.558
6.513
6.546
44,638
-0.02(-0.34%)
Nov 25, 2019
6.479
6.569
6.479
6.569
99,117
+0.07(+1.12%)
Nov 22, 2019
6.424
6.519
6.424
6.496
121,918
+0.11(+1.75%)
Nov 21, 2019
6.491
6.505
6.384
6.384
106,786
-0.10(-1.55%)
Nov 20, 2019
6.440
6.485
6.424
6.485
95,117
+0.03(+0.43%)
Nov 19, 2019
6.535
6.569
6.457
6.457
116,117
-0.08(-1.20%)
Nov 18, 2019
6.552
6.613
6.535
6.535
134,559
-0.07(-1.02%)
Nov 15, 2019
6.736
6.736
6.597
6.602
101,509
-0.06(-0.84%)
Nov 14, 2019
6.669
6.731
6.658
6.658
61,191
-0.02(-0.33%)
Nov 13, 2019
6.669
6.797
6.669
6.681
69,289
+0.00(+0.00%)
Nov 12, 2019
6.787
6.787
6.681
6.681
79,590
-0.09(-1.40%)
Nov 11, 2019
6.803
6.819
6.759
6.775
63,014
-0.04(-0.64%)
Nov 08, 2019
6.770
6.831
6.759
6.819
47,979
-0.00(-0.06%)
Nov 07, 2019
6.921
6.921
6.775
6.824
57,532
-0.05(-0.67%)
Nov 06, 2019
6.798
6.870
6.770
6.870
94,211
+0.07(+0.97%)
Nov 05, 2019
6.826
6.853
6.743
6.804
120,135
-0.02(-0.32%)
Nov 04, 2019
6.787
6.831
6.732
6.826
149,898
+0.04(+0.65%)
Nov 01, 2019
6.715
6.787
6.660
6.782
51,649
+0.07(+0.99%)
Oct 31, 2019
6.666
6.715
6.615
6.715
62,590
+0.10(+1.50%)
Oct 30, 2019
6.550
6.616
6.550
6.616
46,223
+0.03(+0.50%)
Oct 29, 2019
6.550
6.616
6.550
6.583
41,298
-0.02(-0.25%)
Oct 28, 2019
6.627
6.638
6.539
6.599
74,874
-0.04(-0.58%)
Oct 25, 2019
6.693
6.754
6.561
6.638
135,920
-0.10(-1.55%)
Oct 24, 2019
6.627
6.770
6.577
6.743
136,449
+0.24(+3.65%)
Oct 23, 2019
6.528
6.558
6.484
6.506
56,338
-0.03(-0.42%)
Oct 22, 2019
6.671
6.726
6.511
6.533
126,205
-0.13(-1.91%)
Oct 21, 2019
6.693
6.765
6.655
6.660
91,699
-0.06(-0.82%)
Oct 18, 2019
6.759
6.870
6.655
6.715
56,543
-0.00(-0.07%)
Oct 17, 2019
6.704
6.786
6.639
6.720
161,185
+0.05(+0.82%)
Oct 16, 2019
6.606
6.791
6.606
6.666
272,476
-0.01(-0.16%)
Oct 15, 2019
6.595
6.797
6.595
6.677
155,039
+0.07(+1.07%)
Oct 14, 2019
6.638
6.638
6.568
6.606
41,045
+0.01(+0.17%)
Oct 11, 2019
6.568
6.648
6.528
6.595
96,324
+0.03(+0.41%)
Oct 10, 2019
6.540
6.568
6.486
6.568
70,728
+0.05(+0.84%)
Oct 09, 2019
6.328
6.540
6.328
6.513
128,647
+0.36(+5.85%)
Oct 08, 2019
6.268
6.371
6.257
6.153
87,079
-0.15(-2.42%)
Oct 07, 2019
6.322
6.336
6.268
6.306
38,997
-0.02(-0.26%)
Oct 04, 2019
6.246
6.371
6.246
6.322
56,143
+0.08(+1.22%)
Oct 03, 2019
6.186
6.284
6.175
6.246
64,959
+0.02(+0.35%)
Oct 02, 2019
6.262
6.311
6.175
6.224
97,167
-0.03(-0.52%)
Oct 01, 2019
6.339
6.355
6.257
6.257
38,766
-0.08(-1.20%)
Sep 30, 2019
6.246
6.333
6.235
6.333
50,312
+0.10(+1.57%)
Sep 27, 2019
6.235
6.301
6.219
6.235
51,006
-0.01(-0.17%)
Sep 26, 2019
6.246
6.251
6.181
6.246
75,225
+0.05(+0.79%)
Sep 25, 2019
6.219
6.241
6.164
6.197
112,241
-0.06(-0.96%)
Sep 24, 2019
6.361
6.376
6.241
6.257
68,612
-0.08(-1.20%)
Sep 23, 2019
6.399
6.401
6.333
6.333
85,048
-0.06(-0.94%)
Sep 20, 2019
6.415
6.459
6.388
6.393
52,107
-0.01(-0.17%)
Sep 19, 2019
6.431
6.497
6.404
6.404
66,937
-0.04(-0.68%)
Sep 18, 2019
6.491
6.526
6.426
6.448
56,567
-0.05(-0.76%)
Sep 17, 2019
6.426
6.502
6.426
6.497
28,453
+0.05(+0.76%)
Sep 16, 2019
6.513
6.524
6.437
6.448
101,533
-0.08(-1.29%)
Sep 13, 2019
6.562
6.562
6.502
6.532
83,298
-0.03(-0.45%)
Sep 12, 2019
6.545
6.615
6.492
6.562
119,026
+0.03(+0.49%)
Sep 11, 2019
6.513
6.540
6.449
6.529
52,254
+0.01(+0.17%)
Sep 10, 2019
6.438
6.545
6.438
6.519
53,422
+0.03(+0.50%)
Sep 09, 2019
6.481
6.513
6.449
6.486
62,514
+0.00(+0.00%)
Sep 06, 2019
6.201
6.519
6.201
6.486
132,646
+0.25(+4.06%)
Sep 05, 2019
6.298
6.319
6.179
6.233
101,011
-0.06(-1.03%)
Sep 04, 2019
6.239
6.325
6.177
6.298
135,830
+0.06(+0.95%)
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
.