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
)
5.600
+0.050 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2020
4.550
4.568
4.458
4.519
271,805
-0.03(-0.67%)
Nov 27, 2020
4.489
4.562
4.483
4.550
121,165
+0.08(+1.74%)
Nov 25, 2020
4.416
4.481
4.410
4.472
181,748
+0.06(+1.42%)
Nov 24, 2020
4.410
4.434
4.361
4.410
274,350
+0.05(+1.12%)
Nov 23, 2020
4.306
4.367
4.306
4.361
169,360
+0.05(+1.13%)
Nov 20, 2020
4.342
4.342
4.293
4.312
160,626
-0.02(-0.56%)
Nov 19, 2020
4.287
4.336
4.284
4.336
158,031
+0.05(+1.14%)
Nov 18, 2020
4.202
4.324
4.202
4.287
291,179
+0.08(+1.89%)
Nov 17, 2020
4.184
4.214
4.165
4.208
217,891
+0.02(+0.58%)
Nov 16, 2020
4.153
4.184
4.150
4.184
176,148
+0.04(+1.03%)
Nov 13, 2020
4.147
4.150
4.119
4.141
138,194
+0.04(+0.89%)
Nov 12, 2020
4.141
4.141
4.092
4.104
161,738
-0.04(-0.89%)
Nov 11, 2020
4.159
4.159
4.135
4.141
114,277
+0.00(+0.00%)
Nov 10, 2020
4.147
4.171
4.110
4.141
239,516
+0.02(+0.44%)
Nov 09, 2020
4.177
4.202
4.122
4.122
187,775
+0.04(+0.90%)
Nov 06, 2020
4.000
4.098
3.988
4.086
213,677
+0.09(+2.14%)
Nov 05, 2020
3.970
4.019
3.964
4.000
187,693
+0.07(+1.71%)
Nov 04, 2020
3.903
3.963
3.879
3.933
227,368
+0.05(+1.24%)
Nov 03, 2020
3.794
3.897
3.794
3.885
134,858
+0.07(+1.90%)
Nov 02, 2020
3.825
3.825
3.788
3.812
139,831
+0.05(+1.28%)
Oct 30, 2020
3.819
3.819
3.752
3.764
185,332
-0.01(-0.16%)
Oct 29, 2020
3.849
3.849
3.746
3.770
278,295
-0.03(-0.79%)
Oct 28, 2020
3.885
3.885
3.800
3.800
261,396
-0.10(-2.63%)
Oct 27, 2020
3.903
3.909
3.873
3.903
110,692
+0.04(+0.94%)
Oct 26, 2020
3.873
3.891
3.861
3.867
146,338
-0.04(-1.08%)
Oct 23, 2020
3.873
3.909
3.873
3.909
99,297
+0.04(+0.93%)
Oct 22, 2020
3.915
3.915
3.873
3.873
128,353
-0.01(-0.16%)
Oct 21, 2020
3.909
3.909
3.873
3.879
104,845
-0.01(-0.16%)
Oct 20, 2020
3.885
3.897
3.867
3.885
125,848
+0.01(+0.31%)
Oct 19, 2020
3.897
3.909
3.867
3.873
215,284
+0.00(+0.00%)
Oct 16, 2020
3.843
3.885
3.831
3.873
212,187
-0.02(-0.47%)
Oct 15, 2020
3.879
3.906
3.843
3.891
356,281
-0.01(-0.31%)
Oct 14, 2020
3.933
3.950
3.897
3.903
188,502
-0.02(-0.46%)
Oct 13, 2020
3.927
3.933
3.891
3.921
112,662
+0.02(+0.46%)
Oct 12, 2020
3.873
3.933
3.873
3.903
135,211
+0.05(+1.24%)
Oct 09, 2020
3.849
3.885
3.849
3.855
115,129
+0.02(+0.62%)
Oct 08, 2020
3.867
3.903
3.778
3.831
263,341
+0.01(+0.16%)
Oct 07, 2020
3.825
3.855
3.807
3.825
260,814
+0.01(+0.31%)
Oct 06, 2020
3.807
3.837
3.784
3.813
215,742
+0.02(+0.63%)
Oct 05, 2020
3.813
3.837
3.790
3.790
162,692
-0.02(-0.63%)
Oct 02, 2020
3.784
3.831
3.784
3.813
105,227
+0.00(+0.00%)
Oct 01, 2020
3.861
3.927
3.790
3.813
368,596
-0.05(-1.23%)
Sep 30, 2020
3.825
3.891
3.802
3.861
453,884
+0.03(+0.78%)
Sep 29, 2020
3.819
3.861
3.778
3.831
178,848
+0.00(+0.00%)
Sep 28, 2020
3.742
3.831
3.700
3.831
334,532
+0.09(+2.39%)
Sep 25, 2020
3.796
3.796
3.725
3.742
315,515
-0.02(-0.63%)
Sep 24, 2020
3.831
3.852
3.736
3.766
284,419
-0.03(-0.78%)
Sep 23, 2020
3.950
3.968
3.760
3.796
371,080
-0.15(-3.92%)
Sep 22, 2020
4.028
4.061
3.945
3.950
143,506
-0.08(-1.92%)
Sep 21, 2020
4.111
4.129
4.016
4.028
159,546
-0.10(-2.31%)
Sep 18, 2020
4.207
4.207
4.093
4.123
138,457
-0.05(-1.14%)
Sep 17, 2020
4.141
4.189
4.135
4.171
115,295
+0.01(+0.14%)
Sep 16, 2020
4.171
4.207
4.153
4.165
96,630
+0.00(+0.00%)
Sep 15, 2020
4.189
4.231
4.141
4.165
196,239
-0.02(-0.57%)
Sep 14, 2020
4.213
4.236
4.177
4.189
87,936
-0.02(-0.57%)
Sep 11, 2020
4.219
4.236
4.177
4.213
147,352
-0.02(-0.42%)
Sep 10, 2020
4.254
4.268
4.213
4.231
134,598
-0.01(-0.14%)
Sep 09, 2020
4.213
4.260
4.172
4.236
106,693
+0.08(+1.84%)
Sep 08, 2020
4.124
4.207
4.119
4.160
225,121
-0.02(-0.56%)
Sep 04, 2020
4.172
4.207
4.160
4.183
115,408
-0.01(-0.14%)
Sep 03, 2020
4.242
4.266
4.124
4.189
386,036
-0.05(-1.25%)
Sep 02, 2020
4.272
4.289
4.183
4.242
157,105
+0.01(+0.14%)
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
.