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 (%)
Nov 30, 2018
5.343
5.389
5.312
5.312
278,580
-0.01(-0.25%)
Nov 29, 2018
5.391
5.423
5.307
5.325
294,356
-0.04(-0.74%)
Nov 28, 2018
5.272
5.405
5.272
5.365
303,759
+0.10(+1.84%)
Nov 27, 2018
5.312
5.312
5.254
5.268
209,790
-0.05(-0.99%)
Nov 26, 2018
5.321
5.338
5.268
5.321
185,818
+0.08(+1.51%)
Nov 23, 2018
5.246
5.276
5.228
5.241
35,616
-0.00(-0.08%)
Nov 21, 2018
5.246
5.246
5.246
0
+0.06(+1.10%)
Nov 20, 2018
5.325
5.360
5.175
5.188
416,695
-0.21(-3.84%)
Nov 19, 2018
5.519
5.519
5.343
5.395
325,215
-0.14(-2.47%)
Nov 16, 2018
5.545
5.563
5.457
5.532
177,175
-0.02(-0.32%)
Nov 15, 2018
5.506
5.563
5.497
5.550
274,596
-0.03(-0.47%)
Nov 14, 2018
5.607
5.620
5.541
5.576
181,590
+0.01(+0.16%)
Nov 13, 2018
5.533
5.589
5.533
5.568
212,936
+0.02(+0.31%)
Nov 12, 2018
5.568
5.598
5.494
5.550
288,713
-0.08(-1.47%)
Nov 09, 2018
5.624
5.650
5.589
5.633
177,165
-0.02(-0.38%)
Nov 08, 2018
5.650
5.676
5.633
5.654
264,372
+0.03(+0.46%)
Nov 07, 2018
5.533
5.650
5.531
5.628
304,292
+0.12(+2.20%)
Nov 06, 2018
5.481
5.511
5.463
5.507
118,629
+0.03(+0.49%)
Nov 05, 2018
5.459
5.489
5.450
5.481
163,769
+0.03(+0.64%)
Nov 02, 2018
5.420
5.498
5.411
5.446
166,581
+0.01(+0.24%)
Nov 01, 2018
5.307
5.438
5.307
5.433
215,203
+0.11(+2.04%)
Oct 31, 2018
5.346
5.362
5.315
5.324
146,603
+0.03(+0.49%)
Oct 30, 2018
5.298
5.333
5.263
5.298
222,563
+0.00(+0.00%)
Oct 29, 2018
5.328
5.340
5.272
5.298
156,193
-0.01(-0.16%)
Oct 26, 2018
5.311
5.339
5.276
5.307
276,102
-0.05(-0.89%)
Oct 25, 2018
5.341
5.387
5.311
5.355
330,091
+0.04(+0.82%)
Oct 24, 2018
5.381
5.389
5.298
5.311
245,949
-0.04(-0.73%)
Oct 23, 2018
5.346
5.372
5.298
5.350
229,042
-0.03(-0.49%)
Oct 22, 2018
5.411
5.424
5.356
5.376
215,921
-0.03(-0.64%)
Oct 19, 2018
5.328
5.411
5.328
5.411
147,944
+0.07(+1.22%)
Oct 18, 2018
5.302
5.385
5.289
5.346
208,233
+0.04(+0.70%)
Oct 17, 2018
5.350
5.355
5.298
5.309
117,778
-0.03(-0.61%)
Oct 16, 2018
5.255
5.355
5.255
5.341
221,507
+0.09(+1.65%)
Oct 15, 2018
5.263
5.263
5.155
5.255
379,911
+0.01(+0.17%)
Oct 12, 2018
5.311
5.350
5.233
5.246
236,757
-0.03(-0.49%)
Oct 11, 2018
5.289
5.311
5.233
5.272
453,196
-0.05(-0.97%)
Oct 10, 2018
5.439
5.460
5.323
5.323
357,954
-0.12(-2.13%)
Oct 09, 2018
5.482
5.511
5.418
5.439
195,291
-0.05(-0.86%)
Oct 08, 2018
5.418
5.508
5.418
5.486
215,856
+0.05(+0.87%)
Oct 05, 2018
5.439
5.508
5.430
5.439
216,920
+0.01(+0.24%)
Oct 04, 2018
5.589
5.593
5.422
5.426
432,935
-0.17(-3.06%)
Oct 03, 2018
5.722
5.722
5.593
5.597
249,393
-0.09(-1.66%)
Oct 02, 2018
5.632
5.730
5.632
5.692
252,902
+0.04(+0.68%)
Oct 01, 2018
5.567
5.657
5.567
5.653
158,875
+0.07(+1.30%)
Sep 28, 2018
5.542
5.602
5.529
5.580
367,761
+0.03(+0.54%)
Sep 27, 2018
5.602
5.609
5.546
5.550
196,811
-0.02(-0.38%)
Sep 26, 2018
5.632
5.653
5.572
5.572
303,539
-0.06(-1.06%)
Sep 25, 2018
5.597
5.632
5.550
5.632
195,560
+0.05(+0.92%)
Sep 24, 2018
5.610
5.619
5.572
5.580
134,483
-0.06(-0.99%)
Sep 21, 2018
5.662
5.666
5.606
5.636
160,647
+0.00(+0.08%)
Sep 20, 2018
5.512
5.632
5.510
5.632
233,375
+0.15(+2.81%)
Sep 19, 2018
5.409
5.499
5.383
5.478
354,629
+0.07(+1.35%)
Sep 18, 2018
5.692
5.709
5.323
5.405
1,136,753
-0.31(-5.47%)
Sep 17, 2018
5.782
5.795
5.700
5.717
193,612
-0.08(-1.33%)
Sep 14, 2018
5.769
5.799
5.726
5.794
162,982
+0.02(+0.37%)
Sep 13, 2018
5.714
5.790
5.714
5.773
246,422
+0.08(+1.34%)
Sep 12, 2018
5.663
5.705
5.638
5.697
344,181
+0.02(+0.30%)
Sep 11, 2018
5.617
5.680
5.617
5.680
230,668
+0.03(+0.45%)
Sep 10, 2018
5.634
5.667
5.608
5.655
228,536
+0.02(+0.30%)
Sep 07, 2018
5.625
5.667
5.608
5.638
248,448
-0.03(-0.45%)
Sep 06, 2018
5.634
5.667
5.608
5.663
232,384
+0.04(+0.68%)
Sep 05, 2018
5.612
5.638
5.583
5.625
293,230
+0.00(+0.08%)
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
.