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, 2021
4.568
4.606
4.527
4.561
178,863
-0.03(-0.60%)
Dec 30, 2021
4.575
4.609
4.554
4.589
201,257
+0.01(+0.30%)
Dec 29, 2021
4.596
4.609
4.520
4.575
127,536
-0.01(-0.15%)
Dec 28, 2021
4.568
4.612
4.548
4.582
244,729
-0.01(-0.30%)
Dec 27, 2021
4.609
4.635
4.589
4.596
138,659
-0.01(-0.30%)
Dec 23, 2021
4.541
4.642
4.522
4.609
198,595
+0.07(+1.51%)
Dec 22, 2021
4.500
4.554
4.452
4.541
197,997
+0.05(+1.22%)
Dec 21, 2021
4.431
4.486
4.417
4.486
113,975
+0.09(+2.02%)
Dec 20, 2021
4.452
4.452
4.362
4.397
149,529
-0.09(-1.98%)
Dec 17, 2021
4.472
4.493
4.424
4.486
131,438
+0.01(+0.31%)
Dec 16, 2021
4.500
4.500
4.452
4.472
116,801
+0.01(+0.15%)
Dec 15, 2021
4.438
4.486
4.390
4.465
205,021
+0.01(+0.15%)
Dec 14, 2021
4.445
4.472
4.405
4.459
173,229
+0.00(+0.00%)
Dec 13, 2021
4.500
4.506
4.411
4.459
219,725
-0.05(-1.06%)
Dec 10, 2021
4.548
4.568
4.493
4.506
135,763
-0.03(-0.75%)
Dec 09, 2021
4.581
4.581
4.527
4.541
88,857
-0.02(-0.45%)
Dec 08, 2021
4.548
4.567
4.480
4.561
128,368
+0.03(+0.60%)
Dec 07, 2021
4.581
4.581
4.500
4.534
117,335
+0.01(+0.30%)
Dec 06, 2021
4.548
4.575
4.452
4.520
229,926
-0.03(-0.60%)
Dec 03, 2021
4.575
4.575
4.541
4.548
102,304
+0.00(+0.00%)
Dec 02, 2021
4.514
4.568
4.514
4.548
135,684
+0.03(+0.75%)
Dec 01, 2021
4.527
4.581
4.493
4.514
160,170
+0.00(+0.00%)
Nov 30, 2021
4.500
4.568
4.493
4.514
157,498
+0.01(+0.30%)
Nov 29, 2021
4.541
4.548
4.439
4.500
367,017
-0.02(-0.45%)
Nov 26, 2021
4.636
4.636
4.503
4.520
214,573
-0.13(-2.77%)
Nov 24, 2021
4.676
4.717
4.649
4.649
174,628
-0.06(-1.30%)
Nov 23, 2021
4.704
4.765
4.704
4.710
132,706
-0.04(-0.86%)
Nov 22, 2021
4.792
4.792
4.697
4.751
278,164
-0.02(-0.43%)
Nov 19, 2021
4.812
4.862
4.771
4.771
118,192
-0.04(-0.85%)
Nov 18, 2021
4.887
4.826
4.812
4.812
210,143
-0.07(-1.39%)
Nov 17, 2021
4.941
4.941
4.819
4.880
187,479
-0.04(-0.83%)
Nov 16, 2021
4.921
4.962
4.907
4.921
125,224
+0.02(+0.42%)
Nov 15, 2021
4.934
4.934
4.846
4.900
203,859
-0.01(-0.14%)
Nov 12, 2021
4.968
4.968
4.894
4.907
198,809
-0.05(-0.96%)
Nov 11, 2021
4.955
4.962
4.934
4.955
124,551
+0.01(+0.16%)
Nov 10, 2021
4.928
4.947
151,743
+0.01(+0.26%)
Nov 09, 2021
4.941
4.941
4.883
4.934
154,156
+0.01(+0.14%)
Nov 08, 2021
4.826
4.948
4.826
4.928
190,496
+0.03(+0.69%)
Nov 05, 2021
4.880
4.911
4.860
4.894
97,658
+0.04(+0.83%)
Nov 04, 2021
4.826
4.867
4.820
4.853
119,513
+0.02(+0.42%)
Nov 03, 2021
4.806
4.867
4.806
4.833
118,082
+0.01(+0.14%)
Nov 02, 2021
4.853
4.853
4.820
4.826
148,666
-0.03(-0.55%)
Nov 01, 2021
4.860
4.867
4.806
4.853
220,710
-0.02(-0.41%)
Oct 29, 2021
4.759
4.880
4.754
4.873
591,663
+0.11(+2.40%)
Oct 28, 2021
4.880
4.880
4.759
4.759
354,992
-0.12(-2.48%)
Oct 27, 2021
4.880
4.941
4.880
4.880
154,230
-0.02(-0.41%)
Oct 26, 2021
4.934
4.900
4.900
177,050
-0.03(-0.55%)
Oct 25, 2021
4.961
4.981
4.900
4.927
137,391
-0.01(-0.27%)
Oct 22, 2021
4.887
4.951
4.887
4.941
115,291
+0.06(+1.24%)
Oct 21, 2021
5.028
5.042
4.860
4.880
507,069
-0.31(-5.97%)
Oct 20, 2021
5.183
5.217
5.163
5.190
113,783
+0.01(+0.13%)
Oct 19, 2021
5.116
5.183
5.116
5.183
68,538
+0.07(+1.32%)
Oct 18, 2021
5.129
5.143
5.116
5.116
89,190
+0.00(+0.00%)
Oct 15, 2021
5.143
5.157
5.116
5.116
66,733
-0.01(-0.13%)
Oct 14, 2021
5.136
5.183
5.116
5.123
95,923
+0.00(+0.00%)
Oct 13, 2021
5.149
5.163
5.117
5.123
117,387
-0.03(-0.52%)
Oct 12, 2021
5.149
5.163
5.096
5.149
78,295
+0.03(+0.66%)
Oct 11, 2021
5.102
5.170
5.062
5.116
129,016
+0.01(+0.13%)
Oct 08, 2021
5.149
5.229
5.102
5.109
116,932
-0.07(-1.43%)
Oct 07, 2021
5.050
5.250
5.050
5.183
199,106
+0.13(+2.64%)
Oct 06, 2021
4.950
5.050
4.923
5.050
124,761
+0.13(+2.57%)
Oct 05, 2021
4.943
4.990
4.903
4.923
316,270
-0.03(-0.67%)
Oct 04, 2021
4.963
4.990
4.916
4.956
204,528
-0.01(-0.13%)
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
.