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 31, 2012
5.195
5.245
5.157
5.203
93,411
-0.00(-0.04%)
Dec 28, 2012
5.230
5.243
5.189
5.205
87,305
-0.05(-0.88%)
Dec 27, 2012
5.245
5.260
5.222
5.251
177,928
-0.00(-0.04%)
Dec 26, 2012
5.232
5.253
5.216
5.253
73,681
+0.00(+0.08%)
Dec 24, 2012
5.192
5.249
5.176
5.249
95,139
+0.07(+1.30%)
Dec 21, 2012
5.113
5.195
5.110
5.182
148,875
+0.06(+1.23%)
Dec 20, 2012
5.148
5.178
5.117
5.119
194,427
-0.01(-0.12%)
Dec 19, 2012
5.083
5.178
5.052
5.125
309,758
+0.03(+0.54%)
Dec 18, 2012
5.138
5.184
5.035
5.098
508,550
-0.02(-0.41%)
Dec 17, 2012
5.180
5.190
5.117
5.119
96,937
-0.05(-0.90%)
Dec 14, 2012
5.243
5.243
5.144
5.165
157,694
-0.05(-1.01%)
Dec 13, 2012
5.247
5.249
5.218
5.218
149,285
-0.05(-0.88%)
Dec 12, 2012
5.247
5.270
5.243
5.264
538,288
+0.02(+0.40%)
Dec 11, 2012
5.232
5.247
5.222
5.243
137,473
+0.01(+0.20%)
Dec 10, 2012
5.237
5.249
5.192
5.232
287,149
-0.01(-0.12%)
Dec 07, 2012
5.239
5.249
5.226
5.239
173,089
-0.01(-0.20%)
Dec 06, 2012
5.241
5.249
5.222
5.249
108,530
+0.01(+0.16%)
Dec 05, 2012
5.224
5.241
5.213
5.241
178,680
+0.02(+0.36%)
Dec 04, 2012
5.220
5.222
5.125
5.222
262,769
+0.03(+0.61%)
Nov 30, 2012
5.190
5.216
5.150
5.190
183,410
+0.02(+0.37%)
Nov 29, 2012
5.205
5.237
5.161
5.171
231,089
-0.04(-0.77%)
Nov 28, 2012
5.218
5.234
5.123
5.211
326,162
-0.01(-0.20%)
Nov 27, 2012
5.186
5.228
5.186
5.222
202,413
+0.03(+0.57%)
Nov 26, 2012
5.207
5.217
5.152
5.192
160,834
-0.04(-0.80%)
Nov 23, 2012
5.241
5.243
5.169
5.234
142,908
+0.01(+0.28%)
Nov 21, 2012
5.211
5.243
5.174
5.220
225,464
+0.01(+0.16%)
Nov 20, 2012
5.209
5.228
5.140
5.211
322,550
-0.03(-0.52%)
Nov 19, 2012
5.043
5.243
5.037
5.239
403,008
+0.21(+4.18%)
Nov 16, 2012
5.033
5.033
4.711
5.029
132,686
+0.02(+0.42%)
Nov 15, 2012
5.098
5.127
4.730
5.008
321,451
-0.09(-1.85%)
Nov 14, 2012
5.201
5.207
5.075
5.102
168,130
-0.07(-1.34%)
Nov 13, 2012
5.180
5.220
5.118
5.171
146,206
-0.05(-0.97%)
Nov 12, 2012
5.232
5.232
5.148
5.222
180,960
-0.01(-0.12%)
Nov 09, 2012
5.197
5.243
5.182
5.228
161,686
+0.02(+0.40%)
Nov 08, 2012
5.182
5.213
5.169
5.207
255,079
+0.03(+0.49%)
Nov 07, 2012
5.161
5.182
5.136
5.182
190,097
+0.00(+0.00%)
Nov 06, 2012
5.157
5.192
5.122
5.182
241,849
-0.02(-0.44%)
Nov 05, 2012
5.188
5.205
5.129
5.205
177,814
-0.00(-0.08%)
Nov 02, 2012
5.180
5.209
5.127
5.209
201,984
+0.02(+0.36%)
Nov 01, 2012
5.152
5.216
5.113
5.190
202,032
+0.07(+1.40%)
Oct 31, 2012
5.195
5.195
5.073
5.119
373,022
-0.07(-1.38%)
Oct 26, 2012
5.199
5.190
5.190
5.190
300,283
+0.01(+0.20%)
Oct 25, 2012
5.136
5.180
5.131
5.180
390,473
+0.07(+1.44%)
Oct 24, 2012
5.108
5.127
5.083
5.106
384,153
+0.02(+0.33%)
Oct 23, 2012
5.096
5.108
5.029
5.089
530,593
-0.07(-1.42%)
Oct 19, 2012
5.192
5.211
5.075
5.163
304,214
-0.04(-0.85%)
Oct 18, 2012
5.222
5.228
5.188
5.207
325,096
-0.02(-0.40%)
Oct 17, 2012
5.220
5.232
5.184
5.228
285,597
+0.04(+0.85%)
Oct 16, 2012
5.190
5.224
5.180
5.184
380,989
+0.02(+0.41%)
Oct 15, 2012
5.228
5.228
5.143
5.163
203,888
+0.00(+0.00%)
Oct 12, 2012
5.201
5.230
5.160
5.163
145,987
-0.04(-0.73%)
Oct 11, 2012
5.201
5.216
5.169
5.201
125,809
+0.01(+0.20%)
Oct 10, 2012
5.226
5.232
5.180
5.190
105,132
-0.02(-0.40%)
Oct 09, 2012
5.213
5.222
5.171
5.211
160,739
+0.00(+0.07%)
Oct 08, 2012
5.169
5.215
5.163
5.207
181,141
+0.03(+0.53%)
Oct 05, 2012
5.159
5.182
5.138
5.180
162,186
+0.01(+0.28%)
Oct 04, 2012
5.195
5.195
5.114
5.165
183,001
-0.00(-0.04%)
Oct 03, 2012
5.190
5.190
5.131
5.167
174,911
+0.00(+0.00%)
Oct 02, 2012
5.161
5.170
5.106
5.167
184,391
+0.00(+0.00%)
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
.