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, 2014
3.794
3.828
3.828
3.828
739,082
+0.05(+1.37%)
Dec 30, 2014
3.786
3.823
3.749
3.776
767,279
-0.01(-0.33%)
Dec 29, 2014
3.855
3.880
3.789
3.789
581,693
-0.07(-1.73%)
Dec 26, 2014
3.897
3.964
3.833
3.855
617,427
-0.03(-0.82%)
Dec 24, 2014
3.833
3.887
3.887
3.887
750,433
+0.05(+1.35%)
Dec 23, 2014
3.868
3.907
3.821
3.836
541,281
-0.03(-0.77%)
Dec 22, 2014
3.907
3.951
3.828
3.865
677,924
+0.01(+0.32%)
Dec 19, 2014
3.774
3.885
3.769
3.853
751,415
+0.13(+3.44%)
Dec 18, 2014
3.725
3.799
3.710
3.725
962,667
+0.06(+1.55%)
Dec 17, 2014
3.562
3.697
3.520
3.668
760,626
+0.12(+3.48%)
Dec 16, 2014
3.633
3.633
3.438
3.544
1,882,340
-0.15(-4.07%)
Dec 15, 2014
3.907
3.907
3.660
3.695
1,822,950
-0.20(-5.19%)
Dec 12, 2014
3.981
3.991
3.850
3.897
1,270,941
-0.13(-3.13%)
Dec 11, 2014
3.993
4.028
3.991
4.023
721,685
+0.03(+0.68%)
Dec 10, 2014
4.067
4.075
3.976
3.996
1,168,706
-0.07(-1.82%)
Dec 09, 2014
4.058
4.099
4.045
4.070
534,381
+0.00(+0.06%)
Dec 08, 2014
4.119
4.151
4.048
4.067
732,177
-0.05(-1.14%)
Dec 05, 2014
4.139
4.176
4.085
4.114
657,065
-0.05(-1.30%)
Dec 04, 2014
4.191
4.220
4.146
4.169
535,994
-0.02(-0.41%)
Dec 03, 2014
4.171
4.237
4.149
4.186
781,321
+0.01(+0.35%)
Dec 02, 2014
4.252
4.281
4.149
4.171
1,748,922
-0.08(-1.84%)
Dec 01, 2014
4.327
4.327
4.237
4.249
727,525
-0.10(-2.19%)
Nov 28, 2014
4.396
4.415
4.344
4.344
247,373
-0.06(-1.28%)
Nov 26, 2014
4.388
4.401
4.401
4.401
351,540
+0.02(+0.39%)
Nov 25, 2014
4.505
4.510
4.362
4.383
544,564
-0.13(-2.92%)
Nov 24, 2014
4.525
4.527
4.491
4.515
290,201
+0.05(+1.04%)
Nov 21, 2014
4.488
4.525
4.469
4.469
507,119
+0.01(+0.22%)
Nov 20, 2014
4.403
4.459
4.403
4.459
301,960
+0.07(+1.56%)
Nov 19, 2014
4.279
4.415
4.264
4.391
403,747
+0.09(+2.10%)
Nov 18, 2014
4.352
4.415
4.266
4.300
507,083
-0.05(-1.07%)
Nov 17, 2014
4.418
4.423
4.344
4.347
378,778
-0.08(-1.87%)
Nov 14, 2014
4.452
4.452
4.403
4.430
242,690
-0.02(-0.55%)
Nov 13, 2014
4.442
4.459
4.432
4.454
210,555
+0.02(+0.44%)
Nov 12, 2014
4.447
4.488
4.430
4.435
212,161
-0.03(-0.71%)
Nov 11, 2014
4.540
4.562
4.405
4.466
281,171
-0.05(-1.08%)
Nov 10, 2014
4.562
4.566
4.508
4.515
168,878
-0.03(-0.70%)
Nov 07, 2014
4.569
4.574
4.540
4.547
127,173
+0.00(+0.00%)
Nov 06, 2014
4.540
4.588
4.530
4.547
206,700
+0.00(+0.11%)
Nov 05, 2014
4.540
4.549
4.516
4.542
139,283
+0.02(+0.48%)
Nov 04, 2014
4.501
4.564
4.474
4.520
253,923
-0.03(-0.69%)
Nov 03, 2014
4.557
4.590
4.532
4.552
196,003
+0.02(+0.53%)
Oct 31, 2014
4.566
4.566
4.484
4.528
260,252
+0.01(+0.27%)
Oct 30, 2014
4.443
4.516
4.443
4.516
236,540
+0.09(+2.08%)
Oct 29, 2014
4.419
4.455
4.394
4.424
268,795
+0.03(+0.66%)
Oct 28, 2014
4.392
4.431
4.378
4.395
244,872
+0.04(+1.00%)
Oct 27, 2014
4.431
4.441
4.339
4.351
284,424
-0.09(-2.01%)
Oct 24, 2014
4.407
4.443
4.407
4.441
186,091
+0.03(+0.60%)
Oct 23, 2014
4.412
4.414
4.399
4.414
200,272
+0.02(+0.55%)
Oct 22, 2014
4.385
4.395
4.351
4.390
236,288
+0.02(+0.44%)
Oct 21, 2014
4.276
4.375
4.262
4.370
286,372
+0.11(+2.61%)
Oct 20, 2014
4.259
4.259
4.238
4.259
209,423
-0.01(-0.34%)
Oct 17, 2014
4.274
4.322
4.274
4.274
271,182
+0.02(+0.57%)
Oct 16, 2014
4.138
4.250
4.126
4.250
272,957
+0.10(+2.39%)
Oct 15, 2014
4.151
4.167
4.088
4.151
388,600
-0.02(-0.52%)
Oct 14, 2014
4.220
4.251
4.129
4.172
378,781
-0.06(-1.36%)
Oct 13, 2014
4.390
4.390
4.201
4.229
505,671
-0.13(-2.96%)
Oct 10, 2014
4.509
4.521
4.354
4.359
309,314
-0.16(-3.44%)
Oct 09, 2014
4.509
4.528
4.481
4.514
100,019
-0.00(-0.11%)
Oct 08, 2014
4.495
4.528
4.457
4.519
185,730
+0.04(+0.91%)
Oct 07, 2014
4.512
4.512
4.462
4.478
237,987
-0.08(-1.68%)
Oct 06, 2014
4.595
4.600
4.528
4.555
296,790
-0.01(-0.21%)
Oct 03, 2014
4.512
4.567
4.485
4.564
183,532
+0.05(+1.17%)
Oct 02, 2014
4.581
4.581
4.471
4.512
324,007
-0.07(-1.51%)
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
.