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 29, 2017
6.103
6.103
6.103
0
+0.20(+3.31%)
Dec 28, 2017
5.900
5.907
5.885
5.907
218,199
+0.04(+0.72%)
Dec 27, 2017
5.873
5.888
5.847
5.865
217,853
+0.02(+0.39%)
Dec 26, 2017
5.830
5.880
5.822
5.842
233,656
+0.00(+0.00%)
Dec 22, 2017
5.846
5.865
5.834
5.842
214,018
-0.02(-0.33%)
Dec 21, 2017
5.900
5.900
5.834
5.861
271,917
+0.01(+0.20%)
Dec 20, 2017
5.842
5.853
5.815
5.850
181,910
+0.03(+0.53%)
Dec 19, 2017
5.861
5.880
5.807
5.819
661,534
-0.03(-0.46%)
Dec 18, 2017
5.765
5.860
5.750
5.846
683,224
+0.12(+2.14%)
Dec 15, 2017
5.669
5.738
5.669
5.723
362,220
+0.06(+1.02%)
Dec 14, 2017
5.677
5.694
5.654
5.666
237,071
-0.00(-0.00%)
Dec 13, 2017
5.650
5.696
5.650
5.666
383,673
+0.02(+0.27%)
Dec 12, 2017
5.658
5.681
5.650
5.650
231,720
-0.02(-0.33%)
Dec 11, 2017
5.711
5.726
5.669
5.669
377,875
-0.03(-0.60%)
Dec 08, 2017
5.749
5.749
5.703
5.703
227,345
-0.04(-0.66%)
Dec 07, 2017
5.738
5.745
5.696
5.741
240,734
+0.03(+0.60%)
Dec 06, 2017
5.624
5.707
5.612
5.707
239,288
+0.09(+1.62%)
Dec 05, 2017
5.571
5.635
5.571
5.616
319,654
+0.03(+0.54%)
Dec 04, 2017
5.609
5.643
5.556
5.586
719,830
-0.02(-0.41%)
Dec 01, 2017
5.741
5.811
5.525
5.609
1,094,529
-0.15(-2.57%)
Nov 30, 2017
5.798
5.802
5.722
5.756
341,078
-0.03(-0.59%)
Nov 29, 2017
5.931
5.931
5.779
5.791
498,641
-0.14(-2.36%)
Nov 28, 2017
5.995
5.995
5.927
5.931
128,742
-0.06(-0.95%)
Nov 27, 2017
6.026
6.037
5.950
5.988
214,618
-0.06(-1.00%)
Nov 24, 2017
6.026
6.075
6.008
6.048
73,845
+0.05(+0.76%)
Nov 22, 2017
5.950
6.022
5.938
6.003
92,195
+0.06(+0.96%)
Nov 21, 2017
5.954
6.007
5.902
5.946
178,345
+0.03(+0.51%)
Nov 20, 2017
5.935
5.999
5.901
5.916
215,462
-0.00(-0.06%)
Nov 17, 2017
5.931
5.946
5.890
5.919
209,290
+0.04(+0.71%)
Nov 16, 2017
5.772
5.935
5.772
5.878
473,496
+0.13(+2.24%)
Nov 15, 2017
5.977
5.977
5.689
5.749
1,240,761
-0.23(-3.88%)
Nov 14, 2017
6.131
6.134
5.955
5.981
544,473
-0.15(-2.38%)
Nov 13, 2017
6.161
6.207
6.090
6.127
231,423
-0.07(-1.15%)
Nov 10, 2017
6.180
6.236
6.180
6.198
184,309
+0.02(+0.30%)
Nov 09, 2017
6.180
6.213
6.097
6.180
223,973
-0.01(-0.12%)
Nov 08, 2017
6.210
6.243
6.187
6.187
137,861
-0.04(-0.66%)
Nov 07, 2017
6.303
6.303
6.225
6.228
116,423
-0.05(-0.83%)
Nov 06, 2017
6.269
6.281
6.217
6.281
196,597
-0.01(-0.12%)
Nov 03, 2017
6.363
6.363
6.258
6.288
379,783
-0.04(-0.65%)
Nov 02, 2017
6.292
6.348
6.292
6.329
132,926
+0.04(+0.60%)
Nov 01, 2017
6.262
6.329
6.262
6.292
247,133
+0.03(+0.48%)
Oct 31, 2017
6.236
6.266
6.236
6.262
165,216
+0.03(+0.42%)
Oct 30, 2017
6.198
6.255
6.198
6.236
122,542
+0.02(+0.30%)
Oct 27, 2017
6.180
6.217
6.150
6.217
214,030
+0.03(+0.55%)
Oct 26, 2017
6.221
6.245
6.180
6.183
146,130
-0.05(-0.84%)
Oct 25, 2017
6.269
6.269
6.195
6.236
249,972
-0.03(-0.54%)
Oct 24, 2017
6.266
6.292
6.251
6.269
115,875
+0.01(+0.18%)
Oct 23, 2017
6.292
6.307
6.255
6.258
148,835
-0.03(-0.54%)
Oct 20, 2017
6.269
6.303
6.254
6.292
249,315
+0.02(+0.36%)
Oct 19, 2017
6.273
6.288
6.262
6.269
178,392
-0.03(-0.42%)
Oct 18, 2017
6.311
6.327
6.277
6.296
262,895
-0.02(-0.36%)
Oct 17, 2017
6.281
6.329
6.281
6.318
160,815
+0.03(+0.54%)
Oct 16, 2017
6.318
6.329
6.281
6.284
206,196
-0.03(-0.53%)
Oct 13, 2017
6.374
6.374
6.316
6.318
283,121
-0.05(-0.82%)
Oct 12, 2017
6.382
6.397
6.356
6.371
384,325
-0.01(-0.17%)
Oct 11, 2017
6.382
6.404
6.363
6.382
175,466
+0.01(+0.12%)
Oct 10, 2017
6.382
6.397
6.337
6.374
284,454
+0.04(+0.58%)
Oct 09, 2017
6.345
6.345
6.278
6.337
306,875
+0.03(+0.47%)
Oct 06, 2017
6.304
6.334
6.300
6.308
134,579
-0.00(-0.06%)
Oct 05, 2017
6.348
6.382
6.311
6.311
222,517
-0.03(-0.47%)
Oct 04, 2017
6.341
6.365
6.311
6.341
210,750
+0.00(+0.00%)
Oct 03, 2017
6.300
6.359
6.300
6.341
182,951
+0.04(+0.65%)
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
.