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 (%)
May 24, 2024
5.510
5.570
5.470
5.560
36,430
+0.08(+1.46%)
May 23, 2024
5.590
5.600
5.470
5.480
67,455
-0.12(-2.14%)
May 22, 2024
5.460
5.600
5.414
5.600
118,525
+0.13(+2.38%)
May 21, 2024
5.340
5.470
5.340
5.470
80,573
+0.11(+2.05%)
May 20, 2024
5.350
5.404
5.320
5.360
91,033
-0.01(-0.19%)
May 17, 2024
5.360
5.410
5.355
5.370
46,783
+0.01(+0.19%)
May 16, 2024
5.460
5.475
5.350
5.360
67,471
-0.09(-1.65%)
May 15, 2024
5.420
5.476
5.390
5.450
58,869
+0.06(+1.11%)
May 14, 2024
5.420
5.420
5.370
5.390
77,562
-0.05(-0.92%)
May 13, 2024
5.500
5.500
5.430
5.440
68,564
-0.06(-1.09%)
May 10, 2024
5.470
5.560
5.460
5.500
87,318
+0.00(+0.00%)
May 09, 2024
5.500
5.540
5.460
5.500
81,531
+0.01(+0.18%)
May 08, 2024
5.500
5.619
5.451
5.490
78,249
+0.01(+0.18%)
May 07, 2024
5.500
5.569
5.451
5.480
129,468
-0.05(-0.89%)
May 06, 2024
5.490
5.569
5.475
5.530
94,232
+0.04(+0.72%)
May 03, 2024
5.441
5.490
5.346
5.490
139,206
+0.10(+1.83%)
May 02, 2024
5.371
5.431
5.292
5.391
70,985
+0.08(+1.49%)
May 01, 2024
5.223
5.391
5.223
5.312
116,310
+0.12(+2.29%)
Apr 30, 2024
5.431
5.440
5.193
5.193
137,894
-0.24(-4.37%)
Apr 29, 2024
5.431
5.490
5.391
5.431
145,096
+0.04(+0.73%)
Apr 26, 2024
5.282
5.391
5.282
5.391
55,071
+0.16(+3.02%)
Apr 25, 2024
5.263
5.302
5.183
5.233
88,651
-0.08(-1.49%)
Apr 24, 2024
5.391
5.420
5.302
5.312
88,201
-0.08(-1.47%)
Apr 23, 2024
5.164
5.441
5.154
5.391
279,542
+0.31(+6.03%)
Apr 22, 2024
4.966
5.114
4.966
5.085
97,481
+0.11(+2.19%)
Apr 19, 2024
4.976
5.040
4.946
4.976
105,116
+0.02(+0.40%)
Apr 18, 2024
5.015
5.025
4.946
4.956
73,285
-0.01(-0.20%)
Apr 17, 2024
4.808
5.010
4.808
4.966
135,106
+0.18(+3.72%)
Apr 16, 2024
4.966
5.005
4.788
4.788
175,037
-0.19(-3.78%)
Apr 15, 2024
5.035
5.035
4.956
4.976
147,602
-0.07(-1.37%)
Apr 12, 2024
5.134
5.144
4.966
5.045
165,343
-0.05(-0.97%)
Apr 11, 2024
5.183
5.213
5.085
5.094
103,123
-0.07(-1.34%)
Apr 10, 2024
5.243
5.302
5.154
5.164
105,004
-0.12(-2.25%)
Apr 09, 2024
5.292
5.331
5.263
5.282
145,135
+0.05(+0.93%)
Apr 08, 2024
5.292
5.361
5.233
5.233
181,565
-0.03(-0.56%)
Apr 05, 2024
5.214
5.312
5.185
5.263
103,674
+0.10(+1.89%)
Apr 04, 2024
5.410
5.410
5.155
5.165
226,922
-0.19(-3.47%)
Apr 03, 2024
5.331
5.380
5.302
5.351
102,501
+0.05(+0.92%)
Apr 02, 2024
5.253
5.370
5.253
5.302
177,893
+0.03(+0.56%)
Apr 01, 2024
5.263
5.390
5.155
5.273
284,456
-0.02(-0.37%)
Mar 28, 2024
5.546
5.576
5.194
5.292
425,983
-0.25(-4.59%)
Mar 27, 2024
5.449
5.625
5.448
5.546
414,700
+0.15(+2.72%)
Mar 26, 2024
5.292
5.468
5.292
5.400
266,661
+0.11(+2.03%)
Mar 25, 2024
5.263
5.331
5.263
5.292
118,379
+0.04(+0.74%)
Mar 22, 2024
5.185
5.331
5.185
5.253
195,550
+0.10(+1.90%)
Mar 21, 2024
5.243
5.302
5.126
5.155
219,394
-0.04(-0.75%)
Mar 20, 2024
5.145
5.214
5.136
5.194
254,663
+0.07(+1.34%)
Mar 19, 2024
5.018
5.126
5.018
5.126
107,313
+0.09(+1.75%)
Mar 18, 2024
5.077
5.096
5.008
5.038
128,040
-0.02(-0.39%)
Mar 15, 2024
5.008
5.126
4.969
5.057
263,055
+0.06(+1.17%)
Mar 14, 2024
5.048
5.057
4.969
4.999
300,262
-0.02(-0.39%)
Mar 13, 2024
4.901
5.048
4.842
5.018
197,416
+0.13(+2.60%)
Mar 12, 2024
4.793
4.920
4.789
4.891
112,519
+0.10(+2.04%)
Mar 11, 2024
4.783
4.841
4.774
4.793
102,405
+0.02(+0.41%)
Mar 08, 2024
4.725
4.842
4.715
4.774
152,392
+0.09(+1.88%)
Mar 07, 2024
4.908
4.947
4.686
4.686
201,116
-0.19(-3.96%)
Mar 06, 2024
4.840
4.939
4.831
4.879
347,965
+0.08(+1.61%)
Mar 05, 2024
4.773
4.840
4.744
4.802
140,475
+0.03(+0.61%)
Mar 04, 2024
4.657
4.782
4.657
4.773
150,146
+0.13(+2.70%)
Mar 01, 2024
4.637
4.695
4.599
4.647
160,719
+0.00(+0.00%)
Feb 29, 2024
4.541
4.715
4.512
4.647
247,815
+0.11(+2.34%)
Feb 28, 2024
4.492
4.550
4.452
4.541
153,176
+0.07(+1.51%)
Feb 27, 2024
4.483
4.502
4.415
4.473
101,123
+0.02(+0.43%)
Feb 26, 2024
4.492
4.502
4.444
4.454
117,831
-0.03(-0.65%)
Feb 23, 2024
4.444
4.483
4.405
4.483
77,931
+0.07(+1.53%)
Feb 22, 2024
4.463
4.483
4.415
4.415
105,374
-0.03(-0.65%)
Feb 21, 2024
4.357
4.444
4.329
4.444
169,263
+0.10(+2.22%)
Feb 20, 2024
4.270
4.357
4.270
4.348
102,071
+0.05(+1.12%)
Feb 16, 2024
4.367
4.367
4.290
4.299
88,995
-0.07(-1.55%)
Feb 15, 2024
4.319
4.367
4.280
4.367
123,942
+0.05(+1.12%)
Feb 14, 2024
4.270
4.322
4.270
4.319
120,246
+0.04(+0.90%)
Feb 13, 2024
4.280
4.290
4.232
4.280
175,886
-0.01(-0.23%)
Feb 12, 2024
4.463
4.471
4.290
4.290
247,358
-0.15(-3.48%)
Feb 09, 2024
4.492
4.531
4.415
4.444
252,585
-0.06(-1.29%)
Feb 08, 2024
4.388
4.540
4.321
4.502
623,661
+0.15(+3.51%)
Feb 07, 2024
4.321
4.359
4.316
4.349
103,894
+0.02(+0.44%)
Feb 06, 2024
4.197
4.340
4.187
4.330
193,103
+0.16(+3.89%)
Feb 05, 2024
4.140
4.197
4.140
4.168
112,559
-0.01(-0.23%)
Feb 02, 2024
4.225
4.225
4.149
4.178
173,435
-0.05(-1.13%)
Feb 01, 2024
4.245
4.245
4.197
4.225
128,863
+0.04(+0.91%)
Jan 31, 2024
4.216
4.245
4.178
4.187
182,120
-0.01(-0.23%)
Jan 30, 2024
4.225
4.235
4.178
4.197
161,257
-0.01(-0.23%)
Jan 29, 2024
4.187
4.225
4.187
4.206
138,932
+0.03(+0.68%)
Jan 26, 2024
4.187
4.222
4.159
4.178
114,143
-0.02(-0.45%)
Jan 25, 2024
4.216
4.225
4.187
4.197
148,970
+0.02(+0.46%)
Jan 24, 2024
4.206
4.245
4.178
4.178
161,251
-0.01(-0.23%)
Jan 23, 2024
4.225
4.264
4.178
4.187
176,412
-0.10(-2.23%)
Jan 22, 2024
4.197
4.283
4.190
4.283
125,876
+0.10(+2.28%)
Jan 19, 2024
4.273
4.273
4.111
4.187
198,569
-0.07(-1.57%)
Jan 18, 2024
4.245
4.273
4.207
4.254
86,250
+0.01(+0.22%)
Jan 17, 2024
4.273
4.273
4.225
4.245
84,589
-0.03(-0.67%)
Jan 16, 2024
4.264
4.311
4.245
4.273
114,448
-0.02(-0.44%)
Jan 12, 2024
4.302
4.330
4.216
4.292
118,267
-0.01(-0.22%)
Jan 11, 2024
4.264
4.302
4.245
4.302
100,014
+0.03(+0.67%)
Jan 10, 2024
4.254
4.301
4.254
4.273
178,341
+0.04(+0.89%)
Jan 09, 2024
4.245
4.268
4.207
4.236
152,592
+0.02(+0.45%)
Jan 08, 2024
4.170
4.235
4.170
4.217
133,354
+0.06(+1.36%)
Jan 05, 2024
4.141
4.179
4.132
4.160
93,640
+0.03(+0.68%)
Jan 04, 2024
4.066
4.132
4.057
4.132
163,204
+0.08(+2.09%)
Jan 03, 2024
4.085
4.085
3.991
4.047
119,634
-0.02(-0.46%)
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
.