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, 2023
4.057
4.091
4.038
4.057
194,313
+0.03(+0.70%)
Dec 28, 2023
4.028
4.055
4.000
4.028
261,586
+0.00(+0.00%)
Dec 27, 2023
4.028
4.121
4.028
4.028
250,005
-0.02(-0.47%)
Dec 26, 2023
4.019
4.066
4.019
4.047
210,142
+0.04(+0.94%)
Dec 22, 2023
4.000
4.019
3.970
4.010
118,704
+0.03(+0.83%)
Dec 21, 2023
4.057
4.080
3.967
3.977
243,152
-0.09(-2.20%)
Dec 20, 2023
4.179
4.197
4.047
4.066
196,624
-0.12(-2.92%)
Dec 19, 2023
4.217
4.254
4.106
4.188
207,372
-0.01(-0.22%)
Dec 18, 2023
4.113
4.198
4.106
4.198
121,670
+0.11(+2.77%)
Dec 15, 2023
4.123
4.123
4.038
4.085
91,696
-0.02(-0.46%)
Dec 14, 2023
4.085
4.123
4.057
4.104
218,341
+0.06(+1.40%)
Dec 13, 2023
3.981
4.057
3.963
4.047
88,201
+0.07(+1.65%)
Dec 12, 2023
4.010
4.010
3.953
3.981
62,314
-0.03(-0.70%)
Dec 11, 2023
4.066
4.085
4.000
4.010
58,045
-0.06(-1.39%)
Dec 08, 2023
4.066
4.085
4.050
4.066
55,697
+0.00(+0.00%)
Dec 07, 2023
4.075
4.085
4.010
4.066
70,295
+0.02(+0.46%)
Dec 06, 2023
4.057
4.075
4.011
4.048
80,739
+0.02(+0.46%)
Dec 05, 2023
4.029
4.112
4.020
4.029
84,360
-0.03(-0.69%)
Dec 04, 2023
4.038
4.075
3.983
4.057
81,357
+0.02(+0.46%)
Dec 01, 2023
4.103
4.113
4.001
4.038
139,363
-0.03(-0.68%)
Nov 30, 2023
4.038
4.131
4.020
4.066
38,885
+0.05(+1.15%)
Nov 29, 2023
4.029
4.103
4.001
4.020
105,299
-0.01(-0.17%)
Nov 28, 2023
3.945
4.029
3.945
4.027
93,348
+0.07(+1.82%)
Nov 27, 2023
3.964
4.010
3.945
3.955
118,185
-0.01(-0.23%)
Nov 24, 2023
3.927
3.983
3.895
3.964
79,280
+0.07(+1.91%)
Nov 22, 2023
3.880
3.918
3.848
3.890
91,870
+0.03(+0.72%)
Nov 21, 2023
3.880
3.918
3.853
3.862
185,612
-0.02(-0.48%)
Nov 20, 2023
3.769
3.880
3.769
3.880
107,694
+0.11(+2.89%)
Nov 17, 2023
3.788
3.886
3.750
3.771
174,748
-0.09(-2.35%)
Nov 16, 2023
3.769
3.871
3.760
3.862
101,275
+0.12(+3.23%)
Nov 15, 2023
3.788
3.797
3.741
3.741
53,287
-0.01(-0.25%)
Nov 14, 2023
3.704
3.769
3.704
3.750
60,299
+0.11(+3.06%)
Nov 13, 2023
3.695
3.713
3.621
3.639
96,271
-0.07(-2.00%)
Nov 10, 2023
3.658
3.723
3.648
3.713
63,944
+0.05(+1.27%)
Nov 09, 2023
3.658
3.713
3.658
3.667
81,594
+0.02(+0.50%)
Nov 08, 2023
3.712
3.730
3.631
3.649
149,904
-0.04(-0.98%)
Nov 07, 2023
3.757
3.793
3.651
3.685
179,377
-0.03(-0.73%)
Nov 06, 2023
3.739
3.811
3.667
3.712
205,186
+0.01(+0.24%)
Nov 03, 2023
3.577
3.730
3.577
3.703
161,457
+0.14(+3.79%)
Nov 02, 2023
3.504
3.649
3.495
3.568
127,743
+0.08(+2.33%)
Nov 01, 2023
3.387
3.486
3.387
3.486
103,570
+0.14(+4.31%)
Oct 31, 2023
3.279
3.405
3.279
3.342
95,205
+0.06(+1.92%)
Oct 30, 2023
3.252
3.378
3.243
3.279
91,611
+0.04(+1.11%)
Oct 27, 2023
3.288
3.359
3.243
3.243
87,513
-0.04(-1.10%)
Oct 26, 2023
3.333
3.396
3.162
3.279
173,621
-0.05(-1.62%)
Oct 25, 2023
3.414
3.486
3.333
3.333
96,732
-0.12(-3.39%)
Oct 24, 2023
3.468
3.504
3.432
3.450
87,231
+0.01(+0.26%)
Oct 23, 2023
3.468
3.476
3.360
3.441
51,897
-0.02(-0.52%)
Oct 20, 2023
3.468
3.507
3.441
3.459
48,035
+0.02(+0.52%)
Oct 19, 2023
3.486
3.504
3.423
3.441
52,755
-0.05(-1.38%)
Oct 18, 2023
3.504
3.550
3.490
3.490
57,152
-0.04(-1.18%)
Oct 17, 2023
3.495
3.559
3.488
3.532
51,934
-0.01(-0.25%)
Oct 16, 2023
3.550
3.550
3.468
3.541
151,386
+0.02(+0.51%)
Oct 13, 2023
3.550
3.586
3.523
3.523
38,247
+0.00(+0.00%)
Oct 12, 2023
3.613
3.613
3.514
3.523
208,448
-0.11(-2.98%)
Oct 11, 2023
3.667
3.721
3.631
3.631
67,388
+0.01(+0.25%)
Oct 10, 2023
3.586
3.648
3.582
3.622
148,729
+0.04(+0.99%)
Oct 09, 2023
3.639
3.701
3.559
3.586
169,640
-0.08(-2.18%)
Oct 06, 2023
3.639
3.719
3.613
3.666
34,400
+0.01(+0.24%)
Oct 05, 2023
3.835
3.906
3.657
3.657
86,893
-0.18(-4.63%)
Oct 04, 2023
3.906
3.932
3.826
3.835
30,924
-0.06(-1.59%)
Oct 03, 2023
3.844
3.986
3.835
3.897
49,673
+0.03(+0.69%)
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
.