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, 2020
4.982
4.982
4.982
235,184
+0.03(+0.62%)
Dec 30, 2020
4.945
4.963
4.883
4.951
235,184
+0.02(+0.38%)
Dec 29, 2020
4.963
4.963
4.901
4.932
189,917
-0.01(-0.12%)
Dec 28, 2020
4.963
4.988
4.901
4.938
224,337
+0.00(+0.00%)
Dec 24, 2020
5.031
5.071
4.895
4.938
232,265
-0.07(-1.48%)
Dec 23, 2020
5.037
5.100
5.006
5.012
184,689
-0.02(-0.49%)
Dec 22, 2020
5.056
5.117
5.031
5.037
126,797
+0.01(+0.25%)
Dec 21, 2020
5.111
5.179
5.000
5.025
407,863
-0.15(-2.98%)
Dec 18, 2020
5.179
5.204
5.136
5.179
145,165
+0.01(+0.24%)
Dec 17, 2020
5.179
5.185
5.080
5.167
282,379
-0.02(-0.48%)
Dec 16, 2020
5.148
5.216
5.124
5.191
301,922
+0.07(+1.31%)
Dec 15, 2020
5.136
5.203
5.094
5.124
396,724
+0.00(+0.00%)
Dec 14, 2020
5.014
5.203
5.014
5.124
470,565
+0.15(+3.07%)
Dec 11, 2020
4.947
5.008
4.910
4.971
238,565
+0.04(+0.87%)
Dec 10, 2020
4.923
4.996
4.898
4.929
238,408
+0.04(+0.75%)
Dec 09, 2020
4.910
5.063
4.861
4.892
409,012
+0.02(+0.38%)
Dec 08, 2020
4.788
4.898
4.788
4.874
237,869
+0.09(+1.79%)
Dec 07, 2020
4.782
4.855
4.770
4.788
235,501
-0.02(-0.38%)
Dec 04, 2020
4.788
4.849
4.715
4.806
449,295
+0.03(+0.64%)
Dec 03, 2020
4.758
4.813
4.733
4.776
201,043
+0.03(+0.64%)
Dec 02, 2020
4.642
4.745
4.593
4.745
316,067
+0.12(+2.64%)
Dec 01, 2020
4.550
4.623
4.532
4.623
256,283
+0.10(+2.30%)
Nov 30, 2020
4.550
4.568
4.458
4.519
271,805
-0.03(-0.67%)
Nov 27, 2020
4.489
4.562
4.483
4.550
121,165
+0.08(+1.74%)
Nov 25, 2020
4.416
4.481
4.410
4.472
181,748
+0.06(+1.42%)
Nov 24, 2020
4.410
4.434
4.361
4.410
274,350
+0.05(+1.12%)
Nov 23, 2020
4.306
4.367
4.306
4.361
169,360
+0.05(+1.13%)
Nov 20, 2020
4.342
4.342
4.293
4.312
160,626
-0.02(-0.56%)
Nov 19, 2020
4.287
4.336
4.284
4.336
158,031
+0.05(+1.14%)
Nov 18, 2020
4.202
4.324
4.202
4.287
291,179
+0.08(+1.89%)
Nov 17, 2020
4.184
4.214
4.165
4.208
217,891
+0.02(+0.58%)
Nov 16, 2020
4.153
4.184
4.150
4.184
176,148
+0.04(+1.03%)
Nov 13, 2020
4.147
4.150
4.119
4.141
138,194
+0.04(+0.89%)
Nov 12, 2020
4.141
4.141
4.092
4.104
161,738
-0.04(-0.89%)
Nov 11, 2020
4.159
4.159
4.135
4.141
114,277
+0.00(+0.00%)
Nov 10, 2020
4.147
4.171
4.110
4.141
239,516
+0.02(+0.44%)
Nov 09, 2020
4.177
4.202
4.122
4.122
187,775
+0.04(+0.90%)
Nov 06, 2020
4.000
4.098
3.988
4.086
213,677
+0.09(+2.14%)
Nov 05, 2020
3.970
4.019
3.964
4.000
187,693
+0.07(+1.71%)
Nov 04, 2020
3.903
3.963
3.879
3.933
227,368
+0.05(+1.24%)
Nov 03, 2020
3.794
3.897
3.794
3.885
134,858
+0.07(+1.90%)
Nov 02, 2020
3.825
3.825
3.788
3.812
139,831
+0.05(+1.28%)
Oct 30, 2020
3.819
3.819
3.752
3.764
185,332
-0.01(-0.16%)
Oct 29, 2020
3.849
3.849
3.746
3.770
278,295
-0.03(-0.79%)
Oct 28, 2020
3.885
3.885
3.800
3.800
261,396
-0.10(-2.63%)
Oct 27, 2020
3.903
3.909
3.873
3.903
110,692
+0.04(+0.94%)
Oct 26, 2020
3.873
3.891
3.861
3.867
146,338
-0.04(-1.08%)
Oct 23, 2020
3.873
3.909
3.873
3.909
99,297
+0.04(+0.93%)
Oct 22, 2020
3.915
3.915
3.873
3.873
128,353
-0.01(-0.16%)
Oct 21, 2020
3.909
3.909
3.873
3.879
104,845
-0.01(-0.16%)
Oct 20, 2020
3.885
3.897
3.867
3.885
125,848
+0.01(+0.31%)
Oct 19, 2020
3.897
3.909
3.867
3.873
215,284
+0.00(+0.00%)
Oct 16, 2020
3.843
3.885
3.831
3.873
212,187
-0.02(-0.47%)
Oct 15, 2020
3.879
3.906
3.843
3.891
356,281
-0.01(-0.31%)
Oct 14, 2020
3.933
3.950
3.897
3.903
188,502
-0.02(-0.46%)
Oct 13, 2020
3.927
3.933
3.891
3.921
112,662
+0.02(+0.46%)
Oct 12, 2020
3.873
3.933
3.873
3.903
135,211
+0.05(+1.24%)
Oct 09, 2020
3.849
3.885
3.849
3.855
115,129
+0.02(+0.62%)
Oct 08, 2020
3.867
3.903
3.778
3.831
263,341
+0.01(+0.16%)
Oct 07, 2020
3.825
3.855
3.807
3.825
260,814
+0.01(+0.31%)
Oct 06, 2020
3.807
3.837
3.784
3.813
215,742
+0.02(+0.63%)
Oct 05, 2020
3.813
3.837
3.790
3.790
162,692
-0.02(-0.63%)
Oct 02, 2020
3.784
3.831
3.784
3.813
105,227
+0.00(+0.00%)
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
.