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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2013
4.019
4.030
4.030
4.030
796,940
-0.01(-0.27%)
Dec 30, 2013
4.135
4.135
4.032
4.041
621,186
-0.12(-2.80%)
Dec 27, 2013
4.153
4.162
4.080
4.157
590,213
-0.02(-0.42%)
Dec 26, 2013
4.173
4.212
4.122
4.175
788,916
-0.02(-0.58%)
Dec 24, 2013
4.144
4.210
4.131
4.199
527,735
+0.05(+1.33%)
Dec 23, 2013
3.981
4.166
3.981
4.144
1,031,771
+0.17(+4.38%)
Dec 20, 2013
3.997
3.997
3.926
3.970
701,393
-0.01(-0.33%)
Dec 19, 2013
4.019
4.030
3.964
3.984
481,191
-0.02(-0.49%)
Dec 18, 2013
3.997
4.030
3.970
4.003
501,126
+0.01(+0.33%)
Dec 17, 2013
3.951
4.041
3.951
3.990
698,584
+0.03(+0.67%)
Dec 16, 2013
3.970
4.006
3.951
3.964
906,116
-0.00(-0.11%)
Dec 13, 2013
3.959
4.008
3.959
3.968
449,909
-0.00(-0.06%)
Dec 12, 2013
4.008
4.008
3.959
3.970
640,070
-0.05(-1.31%)
Dec 11, 2013
4.105
4.105
3.990
4.023
493,352
-0.06(-1.40%)
Dec 10, 2013
4.061
4.115
4.015
4.080
578,391
+0.03(+0.81%)
Dec 09, 2013
4.011
4.052
4.004
4.048
465,485
+0.05(+1.31%)
Dec 06, 2013
4.048
4.048
3.978
3.995
445,012
-0.02(-0.49%)
Dec 05, 2013
4.004
4.024
3.998
4.015
417,310
+0.01(+0.16%)
Dec 04, 2013
4.030
4.030
3.982
4.008
345,160
-0.04(-1.02%)
Dec 03, 2013
4.013
4.059
4.000
4.050
1,601,172
+0.02(+0.38%)
Dec 02, 2013
4.026
4.046
4.024
4.035
789,805
-0.01(-0.16%)
Nov 29, 2013
4.024
4.059
3.998
4.041
327,171
+0.03(+0.65%)
Nov 27, 2013
4.024
4.050
4.004
4.015
631,216
+0.01(+0.16%)
Nov 26, 2013
3.989
4.019
3.956
4.008
887,656
+0.05(+1.32%)
Nov 25, 2013
3.947
3.982
3.943
3.956
441,243
+0.01(+0.33%)
Nov 22, 2013
3.980
3.980
3.943
3.943
534,729
-0.02(-0.60%)
Nov 21, 2013
3.963
3.995
3.937
3.967
635,522
+0.00(+0.11%)
Nov 20, 2013
3.971
4.026
3.941
3.963
566,154
-0.01(-0.33%)
Nov 19, 2013
3.969
4.000
3.956
3.976
578,676
-0.00(-0.11%)
Nov 18, 2013
4.004
4.015
3.961
3.980
593,223
-0.00(-0.11%)
Nov 15, 2013
4.002
4.008
3.958
3.985
480,151
-0.01(-0.16%)
Nov 14, 2013
3.965
3.998
3.965
3.991
434,510
+0.03(+0.66%)
Nov 12, 2013
4.011
4.050
3.932
3.965
848,244
-0.06(-1.57%)
Nov 11, 2013
4.069
4.089
4.015
4.028
512,856
-0.02(-0.54%)
Nov 08, 2013
4.111
4.117
4.048
4.050
1,112,070
-0.09(-2.21%)
Nov 07, 2013
4.209
4.211
4.094
4.141
747,644
-0.05(-1.30%)
Nov 06, 2013
4.226
4.239
4.196
4.196
369,424
-0.03(-0.62%)
Nov 05, 2013
4.226
4.241
4.190
4.222
426,236
-0.02(-0.36%)
Nov 04, 2013
4.323
4.323
4.215
4.237
678,983
-0.09(-2.00%)
Nov 01, 2013
4.310
4.341
4.302
4.323
268,138
-0.01(-0.25%)
Oct 31, 2013
4.323
4.341
4.291
4.334
334,685
+0.02(+0.45%)
Oct 30, 2013
4.354
4.383
4.295
4.315
370,080
-0.02(-0.55%)
Oct 29, 2013
4.317
4.354
4.310
4.339
209,430
+0.02(+0.35%)
Oct 28, 2013
4.341
4.364
4.313
4.323
223,574
+0.00(+0.05%)
Oct 25, 2013
4.328
4.377
4.321
4.321
339,605
-0.02(-0.40%)
Oct 24, 2013
4.388
4.412
4.302
4.339
588,262
-0.04(-0.84%)
Oct 23, 2013
4.332
4.388
4.293
4.375
354,203
+0.03(+0.60%)
Oct 22, 2013
4.321
4.349
4.298
4.349
291,909
+0.05(+1.21%)
Oct 21, 2013
4.272
4.308
4.263
4.298
417,072
+0.02(+0.45%)
Oct 18, 2013
4.300
4.300
4.257
4.278
416,057
+0.01(+0.15%)
Oct 17, 2013
4.248
4.295
4.233
4.272
414,463
+0.05(+1.28%)
Oct 16, 2013
4.218
4.226
4.190
4.218
350,523
+0.02(+0.46%)
Oct 15, 2013
4.233
4.239
4.181
4.198
196,262
-0.04(-0.86%)
Oct 14, 2013
4.216
4.245
4.198
4.235
229,196
+0.03(+0.61%)
Oct 11, 2013
4.192
4.213
4.184
4.209
176,507
+0.02(+0.56%)
Oct 10, 2013
4.222
4.241
4.160
4.186
298,381
-0.01(-0.31%)
Oct 09, 2013
4.192
4.226
4.183
4.198
179,528
+0.01(+0.15%)
Oct 08, 2013
4.230
4.237
4.186
4.192
517,843
-0.05(-1.11%)
Oct 07, 2013
4.220
4.256
4.220
4.239
241,774
+0.01(+0.20%)
Oct 04, 2013
4.226
4.248
4.202
4.230
267,924
+0.00(+0.00%)
Oct 03, 2013
4.226
4.252
4.186
4.230
224,619
+0.00(+0.10%)
Oct 02, 2013
4.209
4.235
4.186
4.226
156,669
+0.01(+0.25%)
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
.