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 Total Income Fund
(NY:
EDI
)
5.020
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 15, 2023
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 (%)
Feb 28, 2014
4.796
4.865
4.796
4.841
156,461
+0.03(+0.72%)
Feb 27, 2014
4.812
4.820
4.780
4.807
241,356
+0.01(+0.11%)
Feb 26, 2014
4.764
4.801
4.753
4.801
111,260
+0.05(+0.95%)
Feb 25, 2014
4.791
4.815
4.745
4.756
193,111
-0.02(-0.33%)
Feb 24, 2014
4.740
4.788
4.740
4.772
232,154
+0.02(+0.34%)
Feb 21, 2014
4.791
4.804
4.740
4.756
100,386
-0.03(-0.67%)
Feb 20, 2014
4.820
4.820
4.764
4.788
115,938
+0.00(+0.06%)
Feb 19, 2014
4.745
4.817
4.727
4.785
310,717
+0.04(+0.90%)
Feb 18, 2014
4.791
4.791
4.737
4.743
268,172
-0.07(-1.49%)
Feb 14, 2014
4.801
4.815
4.815
4.815
79,656
+0.01(+0.16%)
Feb 13, 2014
4.753
4.818
4.753
4.807
67,328
+0.05(+1.13%)
Feb 12, 2014
4.822
4.841
4.729
4.753
323,068
-0.08(-1.75%)
Feb 11, 2014
4.828
4.854
4.817
4.838
86,706
+0.04(+0.77%)
Feb 10, 2014
4.822
4.822
4.777
4.801
165,922
+0.02(+0.39%)
Feb 07, 2014
4.770
4.788
4.754
4.783
93,264
+0.04(+0.89%)
Feb 06, 2014
4.751
4.801
4.725
4.741
180,838
+0.01(+0.28%)
Feb 05, 2014
4.727
4.775
4.688
4.727
142,452
+0.04(+0.84%)
Feb 04, 2014
4.540
4.701
4.540
4.688
196,970
+0.15(+3.26%)
Feb 03, 2014
4.556
4.569
4.527
4.540
175,780
-0.02(-0.41%)
Jan 31, 2014
4.635
4.653
4.535
4.558
422,317
-0.11(-2.37%)
Jan 30, 2014
4.659
4.706
4.653
4.669
166,555
+0.02(+0.51%)
Jan 29, 2014
4.762
4.762
4.627
4.645
478,203
-0.13(-2.65%)
Jan 28, 2014
4.777
4.801
4.748
4.772
187,544
+0.02(+0.44%)
Jan 27, 2014
4.886
4.931
4.709
4.751
327,242
-0.13(-2.76%)
Jan 24, 2014
4.938
4.965
4.836
4.886
367,462
-0.13(-2.53%)
Jan 23, 2014
5.041
5.055
4.986
5.012
185,305
-0.03(-0.58%)
Jan 22, 2014
5.110
5.110
5.036
5.041
134,200
-0.02(-0.42%)
Jan 21, 2014
5.070
5.078
5.047
5.063
66,202
+0.01(+0.21%)
Jan 17, 2014
5.084
5.052
5.052
5.052
200,797
-0.04(-0.78%)
Jan 16, 2014
5.097
5.118
5.092
5.092
87,153
-0.01(-0.10%)
Jan 15, 2014
5.142
5.144
5.094
5.097
191,579
-0.02(-0.36%)
Jan 14, 2014
5.115
5.175
5.112
5.115
90,566
+0.01(+0.10%)
Jan 13, 2014
5.162
5.238
5.102
5.110
137,625
-0.01(-0.26%)
Jan 10, 2014
5.071
5.123
5.060
5.123
98,997
+0.05(+0.98%)
Jan 09, 2014
5.097
5.115
5.068
5.073
144,819
-0.02(-0.41%)
Jan 08, 2014
5.068
5.146
5.068
5.094
125,411
+0.01(+0.26%)
Jan 07, 2014
5.076
5.092
5.055
5.081
106,332
+0.03(+0.62%)
Jan 06, 2014
5.078
5.086
5.031
5.050
161,244
+0.03(+0.52%)
Jan 03, 2014
5.018
5.023
4.987
5.023
168,453
+0.01(+0.10%)
Jan 02, 2014
4.992
5.018
4.971
5.018
145,899
+0.04(+0.79%)
Dec 31, 2013
4.987
4.979
4.979
4.979
597,924
+0.03(+0.64%)
Dec 30, 2013
5.031
5.063
4.911
4.947
523,458
-0.06(-1.15%)
Dec 27, 2013
5.008
5.050
4.963
5.005
384,573
-0.01(-0.16%)
Dec 26, 2013
5.018
5.050
4.997
5.013
338,919
-0.01(-0.16%)
Dec 24, 2013
4.989
5.023
4.974
5.021
223,622
+0.05(+1.05%)
Dec 23, 2013
4.911
4.968
4.898
4.968
490,126
+0.07(+1.34%)
Dec 20, 2013
4.887
4.903
4.851
4.903
339,938
+0.05(+1.03%)
Dec 19, 2013
4.871
4.913
4.798
4.853
451,841
-0.01(-0.27%)
Dec 18, 2013
4.866
4.895
4.851
4.866
376,665
+0.00(+0.00%)
Dec 17, 2013
4.835
4.869
4.814
4.866
282,861
+0.02(+0.49%)
Dec 16, 2013
4.879
4.916
4.819
4.843
316,315
+0.01(+0.11%)
Dec 13, 2013
4.840
4.840
4.793
4.837
316,014
+0.02(+0.33%)
Dec 12, 2013
4.879
4.924
4.793
4.822
331,641
-0.05(-1.13%)
Dec 11, 2013
4.987
5.000
4.845
4.877
388,322
-0.04(-0.90%)
Dec 10, 2013
4.872
4.983
4.872
4.921
253,994
+0.06(+1.18%)
Dec 09, 2013
4.879
4.908
4.820
4.864
271,572
+0.04(+0.92%)
Dec 06, 2013
4.853
4.853
4.801
4.820
183,106
+0.02(+0.40%)
Dec 05, 2013
4.822
4.851
4.786
4.800
213,523
-0.00(-0.02%)
Dec 04, 2013
4.937
4.944
4.791
4.801
560,218
-0.03(-0.65%)
Dec 03, 2013
4.838
4.838
4.789
4.833
301,108
-0.01(-0.11%)
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
.