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
)
5.480
-0.120 (-2.14%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
Feb 28, 2014
3.959
4.015
3.957
3.966
549,626
-0.02(-0.45%)
Feb 27, 2014
3.923
3.984
3.921
3.984
552,585
+0.07(+1.89%)
Feb 26, 2014
3.874
3.935
3.874
3.910
905,733
+0.02(+0.46%)
Feb 25, 2014
3.928
3.931
3.881
3.892
298,551
-0.02(-0.52%)
Feb 24, 2014
3.901
3.937
3.887
3.912
309,948
+0.02(+0.64%)
Feb 21, 2014
3.876
3.903
3.863
3.887
209,172
+0.03(+0.87%)
Feb 20, 2014
3.860
3.876
3.849
3.854
258,043
-0.02(-0.52%)
Feb 19, 2014
3.910
3.946
3.869
3.874
294,047
-0.03(-0.80%)
Feb 18, 2014
3.852
3.917
3.852
3.905
354,306
+0.03(+0.87%)
Feb 14, 2014
3.921
3.872
3.872
3.872
836,278
-0.04(-0.98%)
Feb 13, 2014
3.919
3.941
3.903
3.910
245,242
-0.01(-0.34%)
Feb 12, 2014
3.930
3.935
3.912
3.923
518,367
+0.02(+0.40%)
Feb 11, 2014
3.845
3.925
3.842
3.908
459,212
+0.07(+1.91%)
Feb 10, 2014
3.834
3.845
3.819
3.834
300,936
+0.01(+0.23%)
Feb 07, 2014
3.832
3.832
3.815
3.825
224,469
+0.02(+0.47%)
Feb 06, 2014
3.799
3.821
3.783
3.808
334,044
+0.03(+0.76%)
Feb 05, 2014
3.772
3.803
3.768
3.779
485,856
+0.02(+0.53%)
Feb 04, 2014
3.714
3.774
3.714
3.759
423,893
+0.04(+1.14%)
Feb 03, 2014
3.790
3.803
3.710
3.717
456,083
-0.05(-1.41%)
Jan 31, 2014
3.790
3.810
3.757
3.770
638,550
-0.05(-1.34%)
Jan 30, 2014
3.854
3.854
3.803
3.821
469,070
-0.03(-0.75%)
Jan 29, 2014
3.848
3.863
3.801
3.850
497,276
-0.02(-0.52%)
Jan 28, 2014
3.865
3.888
3.845
3.870
516,056
+0.00(+0.11%)
Jan 27, 2014
3.877
3.915
3.865
3.865
976,092
-0.04(-1.08%)
Jan 24, 2014
4.008
4.012
3.908
3.908
848,732
-0.12(-2.98%)
Jan 23, 2014
4.034
4.041
4.005
4.028
463,830
-0.00(-0.11%)
Jan 22, 2014
4.059
4.059
4.030
4.032
274,661
-0.02(-0.38%)
Jan 21, 2014
4.054
4.059
4.032
4.048
219,563
-0.00(-0.11%)
Jan 17, 2014
4.052
4.052
4.052
4.052
314,652
+0.01(+0.27%)
Jan 16, 2014
4.019
4.041
4.019
4.041
285,455
+0.01(+0.22%)
Jan 15, 2014
4.050
4.052
4.012
4.032
312,914
+0.00(+0.11%)
Jan 14, 2014
4.030
4.032
4.012
4.028
265,181
+0.02(+0.49%)
Jan 13, 2014
4.047
4.052
3.997
4.008
286,725
-0.02(-0.55%)
Jan 10, 2014
4.023
4.041
3.975
4.030
341,106
+0.03(+0.77%)
Jan 09, 2014
4.074
4.078
3.992
3.999
464,630
-0.06(-1.46%)
Jan 08, 2014
4.061
4.091
4.017
4.058
243,855
+0.00(+0.11%)
Jan 07, 2014
4.094
4.094
4.023
4.054
397,838
-0.00(-0.11%)
Jan 06, 2014
4.012
4.067
4.004
4.058
277,897
+0.07(+1.82%)
Jan 03, 2014
4.030
4.067
3.984
3.986
850,075
-0.10(-2.42%)
Jan 02, 2014
4.043
4.087
4.039
4.085
181,518
+0.05(+1.36%)
Dec 31, 2013
4.019
4.030
4.030
4.030
796,940
-0.01(-0.27%)
Dec 30, 2013
4.135
4.135
4.032
4.041
621,186
-0.12(-2.80%)
Dec 27, 2013
4.153
4.162
4.080
4.157
590,213
-0.02(-0.42%)
Dec 26, 2013
4.173
4.212
4.122
4.175
788,916
-0.02(-0.58%)
Dec 24, 2013
4.144
4.210
4.131
4.199
527,735
+0.05(+1.33%)
Dec 23, 2013
3.981
4.166
3.981
4.144
1,031,771
+0.17(+4.38%)
Dec 20, 2013
3.997
3.997
3.926
3.970
701,393
-0.01(-0.33%)
Dec 19, 2013
4.019
4.030
3.964
3.984
481,191
-0.02(-0.49%)
Dec 18, 2013
3.997
4.030
3.970
4.003
501,126
+0.01(+0.33%)
Dec 17, 2013
3.951
4.041
3.951
3.990
698,584
+0.03(+0.67%)
Dec 16, 2013
3.970
4.006
3.951
3.964
906,116
-0.00(-0.11%)
Dec 13, 2013
3.959
4.008
3.959
3.968
449,909
-0.00(-0.06%)
Dec 12, 2013
4.008
4.008
3.959
3.970
640,070
-0.05(-1.31%)
Dec 11, 2013
4.105
4.105
3.990
4.023
493,352
-0.06(-1.40%)
Dec 10, 2013
4.061
4.115
4.015
4.080
578,391
+0.03(+0.81%)
Dec 09, 2013
4.011
4.052
4.004
4.048
465,485
+0.05(+1.31%)
Dec 06, 2013
4.048
4.048
3.978
3.995
445,012
-0.02(-0.49%)
Dec 05, 2013
4.004
4.024
3.998
4.015
417,310
+0.01(+0.16%)
Dec 04, 2013
4.030
4.030
3.982
4.008
345,160
-0.04(-1.02%)
Dec 03, 2013
4.013
4.059
4.000
4.050
1,601,172
+0.02(+0.38%)
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
.