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
+0.050 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2015
3.419
3.453
3.453
3.453
470,006
+0.04(+1.18%)
Dec 30, 2015
3.385
3.433
3.385
3.413
331,977
+0.03(+0.93%)
Dec 29, 2015
3.396
3.439
3.362
3.382
408,102
-0.00(-0.08%)
Dec 28, 2015
3.465
3.485
3.382
3.385
353,083
-0.09(-2.56%)
Dec 24, 2015
3.442
3.473
3.473
3.473
166,089
+0.03(+1.00%)
Dec 23, 2015
3.413
3.448
3.395
3.439
678,365
+0.03(+0.84%)
Dec 22, 2015
3.388
3.443
3.362
3.410
313,840
+0.01(+0.25%)
Dec 21, 2015
3.445
3.462
3.373
3.402
271,686
-0.01(-0.34%)
Dec 18, 2015
3.425
3.448
3.396
3.413
236,807
-0.01(-0.33%)
Dec 17, 2015
3.373
3.436
3.373
3.425
146,466
+0.05(+1.62%)
Dec 16, 2015
3.310
3.385
3.310
3.370
289,694
+0.07(+2.17%)
Dec 15, 2015
3.273
3.324
3.273
3.299
322,175
+0.02(+0.60%)
Dec 14, 2015
3.352
3.358
3.220
3.279
648,889
-0.09(-2.76%)
Dec 11, 2015
3.465
3.465
3.352
3.372
911,737
-0.11(-3.16%)
Dec 10, 2015
3.474
3.499
3.474
3.482
275,924
-0.01(-0.32%)
Dec 09, 2015
3.476
3.502
3.469
3.493
200,833
+0.01(+0.41%)
Dec 08, 2015
3.471
3.499
3.465
3.479
251,375
-0.01(-0.16%)
Dec 07, 2015
3.496
3.516
3.479
3.485
362,383
-0.06(-1.75%)
Dec 04, 2015
3.530
3.563
3.519
3.547
233,468
-0.01(-0.16%)
Dec 03, 2015
3.584
3.584
3.541
3.553
452,606
-0.02(-0.47%)
Dec 02, 2015
3.634
3.634
3.561
3.570
131,154
-0.07(-1.94%)
Dec 01, 2015
3.629
3.649
3.626
3.640
127,649
+0.01(+0.31%)
Nov 30, 2015
3.646
3.654
3.618
3.629
111,510
-0.02(-0.62%)
Nov 27, 2015
3.677
3.677
3.635
3.651
101,272
-0.03(-0.77%)
Nov 25, 2015
3.612
3.680
3.680
3.680
124,743
+0.05(+1.24%)
Nov 24, 2015
3.581
3.634
3.581
3.634
119,899
+0.04(+1.18%)
Nov 23, 2015
3.586
3.632
3.586
3.592
160,483
+0.00(+0.00%)
Nov 20, 2015
3.601
3.702
3.522
3.592
576,782
-0.02(-0.47%)
Nov 19, 2015
3.570
3.625
3.532
3.609
207,169
+0.05(+1.43%)
Nov 18, 2015
3.561
3.575
3.522
3.558
219,481
+0.00(+0.08%)
Nov 17, 2015
3.561
3.612
3.550
3.555
191,314
-0.02(-0.55%)
Nov 16, 2015
3.536
3.612
3.527
3.575
309,994
+0.03(+0.88%)
Nov 13, 2015
3.592
3.625
3.541
3.544
173,152
-0.06(-1.80%)
Nov 12, 2015
3.618
3.647
3.586
3.609
119,055
-0.01(-0.23%)
Nov 11, 2015
3.685
3.708
3.618
3.618
203,037
-0.07(-1.91%)
Nov 10, 2015
3.722
3.740
3.623
3.688
210,717
-0.02(-0.46%)
Nov 09, 2015
3.770
3.787
3.699
3.705
353,786
-0.10(-2.52%)
Nov 06, 2015
3.784
3.812
3.730
3.801
156,340
-0.01(-0.37%)
Nov 05, 2015
3.798
3.838
3.790
3.815
169,140
+0.04(+0.97%)
Nov 04, 2015
3.837
3.848
3.762
3.778
204,671
-0.05(-1.38%)
Nov 03, 2015
3.753
3.851
3.745
3.831
251,749
+0.07(+1.77%)
Nov 02, 2015
3.767
3.791
3.728
3.764
315,982
-0.01(-0.29%)
Oct 30, 2015
3.767
3.840
3.762
3.776
233,823
+0.02(+0.44%)
Oct 29, 2015
3.731
3.773
3.709
3.759
164,091
+0.01(+0.37%)
Oct 28, 2015
3.661
3.745
3.650
3.745
192,263
+0.07(+1.82%)
Oct 27, 2015
3.675
3.703
3.675
3.678
95,702
+0.00(+0.00%)
Oct 26, 2015
3.667
3.723
3.634
3.678
191,426
+0.01(+0.30%)
Oct 23, 2015
3.686
3.717
3.645
3.667
249,745
-0.04(-0.98%)
Oct 22, 2015
3.595
3.712
3.595
3.703
131,057
+0.10(+2.70%)
Oct 21, 2015
3.536
3.628
3.536
3.606
139,615
+0.06(+1.57%)
Oct 20, 2015
3.550
3.567
3.525
3.550
183,819
-0.03(-0.86%)
Oct 19, 2015
3.542
3.583
3.525
3.581
84,608
+0.04(+1.18%)
Oct 16, 2015
3.461
3.578
3.461
3.539
198,857
+0.09(+2.50%)
Oct 15, 2015
3.461
3.479
3.439
3.453
159,799
+0.01(+0.32%)
Oct 14, 2015
3.436
3.474
3.418
3.441
236,781
+0.01(+0.24%)
Oct 13, 2015
3.496
3.502
3.428
3.433
126,410
-0.08(-2.19%)
Oct 12, 2015
3.507
3.527
3.499
3.510
202,995
+0.00(+0.08%)
Oct 09, 2015
3.488
3.521
3.488
3.507
124,832
+0.03(+0.79%)
Oct 08, 2015
3.455
3.496
3.455
3.480
115,173
+0.02(+0.56%)
Oct 07, 2015
3.433
3.505
3.422
3.461
233,170
+0.04(+1.12%)
Oct 06, 2015
3.403
3.422
3.392
3.422
169,585
+0.02(+0.56%)
Oct 05, 2015
3.370
3.425
3.356
3.403
219,199
+0.00(+0.00%)
Oct 02, 2015
3.285
3.414
3.274
3.403
196,648
+0.10(+3.16%)
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
.