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 (%)
Dec 31, 2015
3.808
3.752
3.752
3.752
159,989
-0.03(-0.70%)
Dec 30, 2015
3.799
3.812
3.762
3.779
174,598
+0.00(+0.00%)
Dec 29, 2015
3.865
3.865
3.775
3.779
194,490
-0.05(-1.38%)
Dec 28, 2015
3.822
3.845
3.785
3.832
255,217
+0.02(+0.52%)
Dec 24, 2015
3.805
3.812
3.812
3.812
60,299
+0.01(+0.26%)
Dec 23, 2015
3.808
3.818
3.779
3.802
120,022
+0.03(+0.79%)
Dec 22, 2015
3.828
3.868
3.769
3.772
177,143
-0.01(-0.17%)
Dec 21, 2015
3.812
3.891
3.766
3.779
264,492
-0.06(-1.55%)
Dec 18, 2015
3.815
3.855
3.782
3.838
156,365
+0.01(+0.17%)
Dec 17, 2015
3.825
3.845
3.792
3.832
110,344
+0.04(+1.04%)
Dec 16, 2015
3.723
3.792
3.716
3.792
206,305
+0.10(+2.78%)
Dec 15, 2015
3.611
3.690
3.611
3.689
172,121
+0.07(+1.98%)
Dec 14, 2015
3.621
3.653
3.611
3.618
260,534
-0.11(-3.05%)
Dec 11, 2015
3.846
3.850
3.728
3.732
225,520
-0.14(-3.70%)
Dec 10, 2015
3.891
3.911
3.865
3.875
143,848
-0.02(-0.58%)
Dec 09, 2015
3.914
3.937
3.879
3.898
151,099
+0.00(+0.00%)
Dec 08, 2015
3.875
3.917
3.875
3.898
115,324
-0.01(-0.33%)
Dec 07, 2015
3.979
3.979
3.907
3.911
142,583
-0.07(-1.72%)
Dec 04, 2015
3.943
4.005
3.943
3.979
185,458
+0.03(+0.83%)
Dec 03, 2015
3.982
3.986
3.920
3.947
125,404
-0.02(-0.41%)
Dec 02, 2015
4.002
4.021
3.940
3.963
123,294
-0.05(-1.30%)
Dec 01, 2015
4.015
4.021
4.005
4.015
81,576
+0.02(+0.57%)
Nov 30, 2015
3.982
3.992
3.976
3.992
86,346
-0.00(-0.08%)
Nov 27, 2015
4.031
4.035
3.992
3.995
51,200
-0.04(-1.11%)
Nov 25, 2015
4.025
4.040
4.040
4.040
66,028
+0.00(+0.06%)
Nov 24, 2015
4.002
4.038
3.983
4.038
72,621
+0.03(+0.81%)
Nov 23, 2015
4.047
4.047
3.986
4.005
99,256
-0.02(-0.57%)
Nov 20, 2015
3.982
4.051
3.927
4.028
199,920
+0.08(+2.06%)
Nov 19, 2015
3.933
3.974
3.917
3.947
94,705
+0.02(+0.58%)
Nov 18, 2015
3.989
4.015
3.907
3.924
182,212
-0.04(-0.99%)
Nov 17, 2015
3.943
3.976
3.927
3.963
89,552
+0.05(+1.16%)
Nov 16, 2015
3.976
3.976
3.904
3.917
216,359
-0.06(-1.47%)
Nov 13, 2015
4.034
4.034
3.960
3.976
83,167
-0.04(-0.89%)
Nov 12, 2015
4.005
4.067
3.995
4.012
99,806
-0.03(-0.73%)
Nov 11, 2015
4.080
4.083
4.012
4.041
146,815
-0.00(-0.08%)
Nov 10, 2015
4.047
4.070
3.999
4.044
93,676
+0.02(+0.57%)
Nov 09, 2015
4.135
4.135
4.008
4.021
195,531
-0.13(-3.06%)
Nov 06, 2015
4.161
4.214
4.100
4.148
957,728
-0.06(-1.47%)
Nov 05, 2015
4.230
4.230
4.184
4.210
125,858
+0.03(+0.79%)
Nov 04, 2015
4.148
4.181
4.110
4.177
118,911
+0.05(+1.33%)
Nov 03, 2015
4.107
4.146
4.107
4.123
71,640
+0.01(+0.16%)
Nov 02, 2015
4.100
4.152
4.087
4.116
157,950
+0.02(+0.55%)
Oct 30, 2015
4.039
4.100
4.038
4.094
167,971
+0.05(+1.35%)
Oct 29, 2015
4.039
4.058
4.023
4.039
142,181
+0.00(+0.00%)
Oct 28, 2015
4.039
4.052
4.005
4.039
74,092
+0.00(+0.00%)
Oct 27, 2015
3.971
4.065
3.971
4.039
82,758
+0.05(+1.21%)
Oct 26, 2015
4.007
4.097
3.991
3.991
102,153
-0.04(-0.96%)
Oct 23, 2015
4.023
4.055
3.994
4.029
157,120
+0.02(+0.48%)
Oct 22, 2015
3.981
4.023
3.960
4.010
94,972
+0.05(+1.38%)
Oct 21, 2015
3.987
3.987
3.947
3.955
108,116
-0.01(-0.16%)
Oct 20, 2015
3.926
3.962
3.901
3.962
275,351
+0.03(+0.82%)
Oct 19, 2015
3.904
3.949
3.894
3.930
142,246
+0.04(+0.91%)
Oct 16, 2015
3.856
3.946
3.856
3.894
110,770
+0.05(+1.26%)
Oct 15, 2015
3.872
3.872
3.827
3.846
136,056
-0.00(-0.07%)
Oct 14, 2015
3.820
3.852
3.797
3.849
102,122
+0.03(+0.92%)
Oct 13, 2015
3.865
3.868
3.814
3.814
51,517
-0.06(-1.64%)
Oct 12, 2015
3.852
3.877
3.798
3.877
71,328
+0.03(+0.91%)
Oct 09, 2015
3.814
3.842
3.801
3.842
141,309
+0.04(+1.17%)
Oct 08, 2015
3.782
3.826
3.782
3.798
87,491
+0.01(+0.34%)
Oct 07, 2015
3.728
3.807
3.728
3.785
198,811
+0.06(+1.53%)
Oct 06, 2015
3.680
3.728
3.661
3.728
105,791
+0.05(+1.45%)
Oct 05, 2015
3.617
3.696
3.617
3.675
120,558
+0.05(+1.33%)
Oct 02, 2015
3.575
3.648
3.575
3.626
144,657
+0.05(+1.42%)
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
.