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 29, 2016
3.428
3.481
3.413
3.466
220,420
+0.03(+0.95%)
Feb 26, 2016
3.306
3.442
3.306
3.434
482,548
+0.12(+3.67%)
Feb 25, 2016
3.294
3.313
3.273
3.312
149,771
+0.02(+0.72%)
Feb 24, 2016
3.205
3.293
3.176
3.288
144,653
+0.04(+1.37%)
Feb 23, 2016
3.232
3.254
3.220
3.244
134,247
+0.00(+0.09%)
Feb 22, 2016
3.200
3.282
3.200
3.241
155,789
+0.07(+2.15%)
Feb 19, 2016
3.146
3.185
3.146
3.173
82,264
-0.00(-0.09%)
Feb 18, 2016
3.161
3.205
3.146
3.176
83,344
+0.02(+0.56%)
Feb 17, 2016
3.063
3.200
3.063
3.158
156,080
+0.11(+3.60%)
Feb 16, 2016
3.051
3.068
3.022
3.048
240,754
+0.01(+0.19%)
Feb 12, 2016
3.010
3.043
3.043
3.043
94,851
+0.04(+1.28%)
Feb 11, 2016
3.054
3.075
3.004
3.004
251,049
-0.07(-2.41%)
Feb 10, 2016
3.134
3.167
3.078
3.078
127,121
-0.04(-1.33%)
Feb 09, 2016
3.152
3.166
3.090
3.120
201,522
-0.06(-1.74%)
Feb 08, 2016
3.207
3.259
3.159
3.175
242,858
-0.06(-1.98%)
Feb 05, 2016
3.242
3.242
3.210
3.239
137,723
-0.01(-0.18%)
Feb 04, 2016
3.189
3.270
3.189
3.245
211,252
+0.07(+2.30%)
Feb 03, 2016
3.166
3.187
3.117
3.172
156,145
+0.03(+1.11%)
Feb 02, 2016
3.125
3.192
3.117
3.137
212,433
-0.06(-2.00%)
Feb 01, 2016
3.198
3.210
3.152
3.201
99,659
+0.01(+0.37%)
Jan 29, 2016
3.163
3.276
3.157
3.189
335,530
+0.02(+0.74%)
Jan 28, 2016
3.108
3.166
3.085
3.166
241,567
+0.10(+3.23%)
Jan 27, 2016
3.058
3.087
3.053
3.067
151,964
+0.01(+0.19%)
Jan 26, 2016
3.029
3.087
3.026
3.061
166,352
+0.03(+1.06%)
Jan 25, 2016
3.044
3.093
3.029
3.029
194,580
-0.01(-0.48%)
Jan 22, 2016
3.018
3.085
3.018
3.044
189,708
+0.06(+1.85%)
Jan 21, 2016
2.904
2.994
2.904
2.988
451,528
+0.08(+2.91%)
Jan 20, 2016
2.983
2.983
2.898
2.904
332,173
-0.10(-3.49%)
Jan 19, 2016
3.085
3.101
2.986
3.009
381,312
-0.06(-1.99%)
Jan 15, 2016
3.184
3.070
3.070
3.070
412,671
-0.14(-4.27%)
Jan 14, 2016
3.143
3.262
3.134
3.207
333,694
+0.06(+1.76%)
Jan 13, 2016
3.286
3.306
3.134
3.152
315,010
-0.13(-3.82%)
Jan 12, 2016
3.314
3.320
3.268
3.277
301,005
-0.04(-1.21%)
Jan 11, 2016
3.374
3.386
3.280
3.317
308,470
-0.07(-2.03%)
Jan 08, 2016
3.380
3.413
3.371
3.386
221,158
+0.01(+0.34%)
Jan 07, 2016
3.480
3.480
3.360
3.374
255,875
-0.13(-3.84%)
Jan 06, 2016
3.498
3.526
3.480
3.509
180,148
-0.02(-0.49%)
Jan 05, 2016
3.495
3.546
3.492
3.526
193,738
+0.04(+1.15%)
Jan 04, 2016
3.434
3.500
3.420
3.486
357,991
+0.03(+0.91%)
Dec 31, 2015
3.420
3.455
3.455
3.455
469,852
+0.04(+1.18%)
Dec 30, 2015
3.386
3.434
3.386
3.414
331,868
+0.03(+0.93%)
Dec 29, 2015
3.397
3.440
3.363
3.383
407,969
-0.00(-0.08%)
Dec 28, 2015
3.466
3.486
3.383
3.386
352,968
-0.09(-2.56%)
Dec 24, 2015
3.443
3.475
3.475
3.475
166,035
+0.03(+1.00%)
Dec 23, 2015
3.414
3.449
3.397
3.440
678,143
+0.03(+0.84%)
Dec 22, 2015
3.389
3.445
3.363
3.412
313,737
+0.01(+0.25%)
Dec 21, 2015
3.446
3.463
3.374
3.403
271,596
-0.01(-0.34%)
Dec 18, 2015
3.426
3.449
3.397
3.414
236,729
-0.01(-0.33%)
Dec 17, 2015
3.374
3.437
3.374
3.426
146,418
+0.05(+1.62%)
Dec 16, 2015
3.311
3.386
3.311
3.371
289,599
+0.07(+2.17%)
Dec 15, 2015
3.274
3.325
3.274
3.300
322,069
+0.02(+0.60%)
Dec 14, 2015
3.353
3.359
3.221
3.280
648,676
-0.09(-2.76%)
Dec 11, 2015
3.466
3.466
3.353
3.373
911,438
-0.11(-3.16%)
Dec 10, 2015
3.475
3.500
3.475
3.483
275,833
-0.01(-0.32%)
Dec 09, 2015
3.478
3.503
3.470
3.495
200,767
+0.01(+0.41%)
Dec 08, 2015
3.472
3.500
3.466
3.480
251,293
-0.01(-0.16%)
Dec 07, 2015
3.497
3.517
3.480
3.486
362,264
-0.06(-1.75%)
Dec 04, 2015
3.531
3.564
3.520
3.548
233,392
-0.01(-0.16%)
Dec 03, 2015
3.585
3.585
3.543
3.554
452,458
-0.02(-0.47%)
Dec 02, 2015
3.636
3.636
3.562
3.571
131,111
-0.07(-1.94%)
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
.