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, 2016
4.915
4.915
4.915
0
+0.00(+0.07%)
Dec 29, 2016
4.918
4.955
4.908
4.911
198,812
-0.01(-0.14%)
Dec 28, 2016
4.908
4.965
4.908
4.918
174,578
+0.01(+0.21%)
Dec 27, 2016
4.962
4.968
4.881
4.908
196,521
-0.03(-0.61%)
Dec 23, 2016
4.938
4.938
4.938
0
+0.05(+0.96%)
Dec 22, 2016
4.901
4.918
4.837
4.891
167,304
-0.00(-0.07%)
Dec 21, 2016
4.790
4.915
4.787
4.894
419,883
+0.09(+1.89%)
Dec 20, 2016
4.777
4.824
4.777
4.804
139,475
+0.02(+0.49%)
Dec 19, 2016
4.834
4.844
4.777
4.780
386,173
-0.07(-1.39%)
Dec 16, 2016
4.807
4.894
4.807
4.847
126,594
+0.02(+0.42%)
Dec 15, 2016
4.898
4.901
4.814
4.827
421,164
-0.08(-1.71%)
Dec 14, 2016
4.962
4.970
4.901
4.911
320,953
-0.05(-0.95%)
Dec 13, 2016
4.882
4.965
4.875
4.958
325,232
+0.08(+1.63%)
Dec 12, 2016
4.845
4.893
4.845
4.879
212,457
+0.02(+0.41%)
Dec 09, 2016
4.885
4.905
4.835
4.859
194,369
-0.03(-0.54%)
Dec 08, 2016
4.862
4.908
4.855
4.885
220,692
+0.01(+0.20%)
Dec 07, 2016
4.763
4.892
4.763
4.875
310,919
+0.10(+2.01%)
Dec 06, 2016
4.746
4.802
4.733
4.779
240,390
+0.06(+1.34%)
Dec 05, 2016
4.683
4.727
4.663
4.716
218,213
+0.03(+0.64%)
Dec 02, 2016
4.630
4.693
4.630
4.686
142,854
+0.05(+1.15%)
Dec 01, 2016
4.663
4.690
4.627
4.633
321,726
-0.04(-0.85%)
Nov 30, 2016
4.746
4.776
4.673
4.673
207,298
-0.07(-1.47%)
Nov 29, 2016
4.806
4.809
4.733
4.743
126,530
-0.06(-1.17%)
Nov 28, 2016
4.786
4.828
4.786
4.799
140,725
+0.01(+0.28%)
Nov 25, 2016
4.786
4.804
4.763
4.786
129,361
-0.02(-0.35%)
Nov 23, 2016
4.802
4.802
4.802
0
-0.04(-0.89%)
Nov 22, 2016
4.819
4.859
4.809
4.845
181,386
+0.05(+0.97%)
Nov 21, 2016
4.709
4.802
4.703
4.799
223,945
+0.09(+1.90%)
Nov 18, 2016
4.716
4.749
4.673
4.709
243,439
+0.05(+1.14%)
Nov 17, 2016
4.693
4.772
4.656
4.656
284,174
-0.01(-0.21%)
Nov 16, 2016
4.643
4.689
4.613
4.666
263,671
+0.03(+0.64%)
Nov 15, 2016
4.514
4.660
4.514
4.636
503,350
+0.13(+2.79%)
Nov 14, 2016
4.477
4.524
4.477
4.510
585,858
+0.03(+0.67%)
Nov 11, 2016
4.501
4.537
4.428
4.481
431,515
-0.06(-1.39%)
Nov 10, 2016
4.673
4.673
4.487
4.544
718,799
-0.17(-3.59%)
Nov 09, 2016
4.686
4.758
4.680
4.713
406,133
-0.12(-2.47%)
Nov 08, 2016
4.719
4.899
4.696
4.832
435,351
+0.06(+1.32%)
Nov 07, 2016
4.733
4.826
4.729
4.769
369,863
+0.09(+1.84%)
Nov 04, 2016
4.656
4.693
4.593
4.683
318,460
+0.04(+0.86%)
Nov 03, 2016
4.796
4.908
4.643
4.643
316,735
-0.18(-3.78%)
Nov 02, 2016
4.927
4.927
4.760
4.826
501,115
-0.11(-2.26%)
Nov 01, 2016
4.963
4.976
4.923
4.937
247,360
-0.02(-0.33%)
Oct 31, 2016
4.950
4.993
4.924
4.953
158,977
+0.00(+0.00%)
Oct 28, 2016
4.996
4.996
4.930
4.953
246,649
-0.03(-0.53%)
Oct 27, 2016
5.075
5.088
4.970
4.979
428,945
-0.08(-1.49%)
Oct 26, 2016
5.055
5.114
5.032
5.055
187,897
-0.03(-0.64%)
Oct 25, 2016
4.970
5.097
4.970
5.088
197,036
+0.11(+2.20%)
Oct 24, 2016
4.996
5.048
4.976
4.978
224,274
-0.00(-0.10%)
Oct 21, 2016
4.993
5.029
4.979
4.983
187,866
-0.01(-0.20%)
Oct 20, 2016
4.957
5.045
4.957
4.993
202,384
+0.02(+0.33%)
Oct 19, 2016
4.891
4.993
4.891
4.976
178,065
+0.07(+1.40%)
Oct 18, 2016
4.835
4.925
4.832
4.907
316,252
+0.09(+1.77%)
Oct 17, 2016
5.025
5.041
4.796
4.822
583,170
-0.20(-3.92%)
Oct 14, 2016
5.091
5.107
4.996
5.019
328,624
-0.06(-1.10%)
Oct 13, 2016
5.104
5.104
4.947
5.075
551,842
-0.08(-1.53%)
Oct 12, 2016
5.124
5.166
5.088
5.153
211,844
-0.01(-0.25%)
Oct 11, 2016
5.179
5.201
5.117
5.166
297,574
-0.04(-0.75%)
Oct 10, 2016
5.153
5.221
5.149
5.205
141,426
+0.06(+1.13%)
Oct 07, 2016
5.186
5.198
5.140
5.147
257,255
-0.05(-0.87%)
Oct 06, 2016
5.186
5.218
5.166
5.192
95,229
+0.01(+0.25%)
Oct 05, 2016
5.182
5.215
5.169
5.179
123,454
+0.01(+0.13%)
Oct 04, 2016
5.208
5.220
5.159
5.173
267,193
-0.03(-0.62%)
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
.