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 (%)
Dec 30, 2011
4.361
4.409
4.361
4.386
401,555
+0.03(+0.68%)
Dec 29, 2011
4.338
4.411
4.332
4.357
478,207
+0.01(+0.19%)
Dec 28, 2011
4.453
4.453
4.327
4.348
446,969
-0.08(-1.80%)
Dec 27, 2011
4.460
4.479
4.428
4.428
300,605
-0.01(-0.19%)
Dec 23, 2011
4.424
4.472
4.411
4.437
519,751
-0.04(-0.85%)
Dec 21, 2011
4.584
4.630
4.453
4.474
465,582
-0.12(-2.65%)
Dec 20, 2011
4.668
4.668
4.582
4.596
497,187
-0.07(-1.49%)
Dec 19, 2011
4.666
4.697
4.663
4.666
289,537
+0.00(+0.00%)
Dec 16, 2011
4.699
4.705
4.663
4.666
374,511
-0.01(-0.31%)
Dec 15, 2011
4.781
4.781
4.672
4.680
223,706
-0.09(-1.85%)
Dec 14, 2011
4.756
4.821
4.748
4.768
150,738
+0.02(+0.40%)
Dec 13, 2011
4.815
4.861
4.701
4.750
246,884
-0.08(-1.61%)
Dec 12, 2011
4.762
4.838
4.756
4.827
251,944
-0.00(-0.09%)
Dec 09, 2011
4.846
4.863
4.832
4.832
165,767
+0.00(+0.00%)
Dec 08, 2011
4.752
4.853
4.731
4.832
171,812
+0.08(+1.72%)
Dec 07, 2011
4.783
4.787
4.735
4.750
284,877
-0.01(-0.22%)
Dec 06, 2011
4.775
4.788
4.741
4.760
218,617
+0.01(+0.27%)
Dec 05, 2011
4.718
4.790
4.718
4.747
293,836
-0.01(-0.22%)
Dec 02, 2011
4.714
4.790
4.714
4.758
136,138
+0.04(+0.82%)
Dec 01, 2011
4.726
4.733
4.670
4.719
1,288,963
+0.02(+0.38%)
Nov 30, 2011
4.790
4.790
4.684
4.701
407,634
-0.02(-0.52%)
Nov 29, 2011
4.735
4.777
4.701
4.726
246,698
+0.02(+0.48%)
Nov 28, 2011
4.790
4.790
4.626
4.703
126,979
+0.01(+0.27%)
Nov 25, 2011
4.752
4.790
4.674
4.691
88,929
-0.03(-0.71%)
Nov 23, 2011
4.764
4.779
4.680
4.724
175,454
-0.07(-1.36%)
Nov 22, 2011
4.859
4.870
4.783
4.790
242,029
-0.08(-1.64%)
Nov 21, 2011
4.932
4.934
4.808
4.869
239,386
-0.09(-1.82%)
Nov 18, 2011
5.000
5.023
4.912
4.960
126,846
+0.05(+1.07%)
Nov 17, 2011
4.949
4.958
4.903
4.907
188,859
-0.06(-1.14%)
Nov 16, 2011
4.964
4.964
4.937
4.964
105,362
+0.01(+0.25%)
Nov 15, 2011
4.888
4.964
4.837
4.951
171,541
+0.02(+0.38%)
Nov 14, 2011
4.853
4.958
4.853
4.932
156,698
+0.09(+1.78%)
Nov 11, 2011
4.855
4.884
4.739
4.846
134,505
+0.00(+0.09%)
Nov 10, 2011
4.790
4.871
4.747
4.842
162,963
+0.14(+2.90%)
Nov 09, 2011
4.850
4.850
4.705
4.705
219,945
-0.14(-2.99%)
Nov 08, 2011
4.979
4.979
4.836
4.850
317,472
-0.11(-2.12%)
Nov 07, 2011
5.115
5.115
4.926
4.955
196,552
-0.14(-2.72%)
Nov 04, 2011
5.042
5.094
4.995
5.094
100,939
+0.05(+1.04%)
Nov 03, 2011
5.000
5.081
4.939
5.042
84,606
+0.10(+2.09%)
Nov 02, 2011
5.044
5.113
4.928
4.938
115,302
-0.07(-1.32%)
Nov 01, 2011
5.031
5.063
4.949
5.005
197,304
-0.03(-0.53%)
Oct 31, 2011
5.069
5.107
4.991
5.031
179,981
+0.01(+0.26%)
Oct 28, 2011
4.987
5.035
4.939
5.018
114,526
+0.08(+1.62%)
Oct 27, 2011
5.138
5.138
4.930
4.939
244,142
-0.12(-2.29%)
Oct 26, 2011
4.916
5.054
4.790
5.054
213,766
+0.18(+3.80%)
Oct 25, 2011
4.853
4.909
4.806
4.869
237,944
+0.05(+1.05%)
Oct 24, 2011
4.802
4.853
4.758
4.819
146,844
+0.04(+0.92%)
Oct 21, 2011
4.804
4.804
4.725
4.775
110,089
-0.00(-0.09%)
Oct 20, 2011
4.726
4.779
4.666
4.779
136,019
+0.11(+2.25%)
Oct 19, 2011
4.834
4.853
4.642
4.674
188,231
-0.16(-3.31%)
Oct 18, 2011
4.794
4.913
4.731
4.834
249,569
+0.09(+1.82%)
Oct 17, 2011
4.802
4.878
4.741
4.747
105,252
-0.13(-2.63%)
Oct 14, 2011
4.932
4.955
4.821
4.876
154,789
+0.05(+1.04%)
Oct 13, 2011
4.798
4.892
4.750
4.825
201,008
-0.01(-0.30%)
Oct 12, 2011
4.958
5.021
4.832
4.840
168,961
+0.00(+0.09%)
Oct 11, 2011
4.802
4.890
4.802
4.836
118,486
-0.04(-0.78%)
Oct 10, 2011
4.741
4.919
4.556
4.874
173,098
+0.21(+4.51%)
Oct 07, 2011
4.745
4.745
4.617
4.663
88,343
-0.01(-0.14%)
Oct 06, 2011
4.638
4.705
4.589
4.670
221,773
-0.00(-0.02%)
Oct 05, 2011
4.590
4.710
4.508
4.671
167,709
+0.12(+2.65%)
Oct 04, 2011
4.674
4.674
4.315
4.550
251,321
-0.07(-1.46%)
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
.