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 (%)
Feb 28, 2020
6.126
6.202
5.679
6.040
1,088,731
-0.33(-5.16%)
Feb 27, 2020
6.719
6.719
6.202
6.369
739,609
-0.43(-6.34%)
Feb 26, 2020
6.735
6.956
6.686
6.800
336,725
+0.01(+0.16%)
Feb 25, 2020
7.026
7.053
6.735
6.789
477,529
-0.19(-2.78%)
Feb 24, 2020
7.058
7.085
6.945
6.983
613,839
-0.19(-2.70%)
Feb 21, 2020
7.193
7.201
7.112
7.177
156,646
-0.02(-0.22%)
Feb 20, 2020
7.085
7.198
7.085
7.193
137,030
+0.11(+1.60%)
Feb 19, 2020
7.117
7.160
7.076
7.080
149,346
-0.03(-0.45%)
Feb 18, 2020
7.193
7.204
7.107
7.112
259,348
-0.10(-1.35%)
Feb 14, 2020
7.091
7.209
7.091
7.209
217,337
+0.13(+1.90%)
Feb 13, 2020
7.263
7.317
7.074
7.074
444,312
-0.25(-3.46%)
Feb 12, 2020
7.274
7.329
7.264
7.328
417,359
+0.04(+0.51%)
Feb 11, 2020
7.264
7.296
7.248
7.290
244,965
+0.02(+0.29%)
Feb 10, 2020
7.285
7.295
7.221
7.269
229,927
-0.01(-0.07%)
Feb 07, 2020
7.242
7.285
7.205
7.274
167,061
+0.00(+0.00%)
Feb 06, 2020
7.237
7.290
7.184
7.274
274,750
+0.14(+1.94%)
Feb 05, 2020
7.099
7.136
7.077
7.136
203,371
+0.06(+0.83%)
Feb 04, 2020
7.067
7.093
7.035
7.077
287,335
+0.16(+2.31%)
Feb 03, 2020
6.875
6.976
6.875
6.918
230,249
+0.05(+0.70%)
Jan 31, 2020
6.950
6.960
6.849
6.870
372,082
-0.08(-1.15%)
Jan 30, 2020
6.939
6.980
6.928
6.950
251,457
-0.06(-0.91%)
Jan 29, 2020
6.928
7.024
6.928
7.014
235,766
+0.08(+1.15%)
Jan 28, 2020
6.934
6.992
6.902
6.934
266,209
+0.04(+0.62%)
Jan 27, 2020
6.881
6.937
6.811
6.891
598,730
-0.10(-1.45%)
Jan 24, 2020
6.971
6.992
6.966
6.992
304,994
+0.03(+0.38%)
Jan 23, 2020
7.056
7.120
6.902
6.966
1,173,834
-0.26(-3.54%)
Jan 22, 2020
7.221
7.263
7.211
7.221
230,782
+0.02(+0.22%)
Jan 21, 2020
7.296
7.317
7.189
7.205
346,275
-0.09(-1.24%)
Jan 17, 2020
7.312
7.332
7.280
7.296
238,658
-0.06(-0.80%)
Jan 16, 2020
7.508
7.524
7.296
7.354
380,044
-0.13(-1.70%)
Jan 15, 2020
7.456
7.498
7.440
7.482
331,911
+0.03(+0.35%)
Jan 14, 2020
7.403
7.456
7.382
7.456
208,523
+0.07(+1.00%)
Jan 13, 2020
7.345
7.382
7.324
7.382
237,077
+0.04(+0.49%)
Jan 10, 2020
7.303
7.356
7.293
7.345
239,620
+0.02(+0.22%)
Jan 09, 2020
7.330
7.330
7.293
7.330
202,762
+0.01(+0.14%)
Jan 08, 2020
7.303
7.319
7.277
7.319
203,846
+0.02(+0.22%)
Jan 07, 2020
7.209
7.303
7.198
7.303
170,086
+0.09(+1.31%)
Jan 06, 2020
7.235
7.277
7.177
7.209
246,129
-0.03(-0.36%)
Jan 03, 2020
7.235
7.277
7.193
7.235
248,375
-0.02(-0.22%)
Jan 02, 2020
7.235
7.256
7.198
7.251
146,162
+0.01(+0.15%)
Dec 31, 2019
7.146
7.245
7.146
7.240
203,458
+0.09(+1.25%)
Dec 30, 2019
7.119
7.167
7.119
7.151
178,957
+0.05(+0.67%)
Dec 27, 2019
7.140
7.172
7.098
7.104
184,045
-0.05(-0.66%)
Dec 26, 2019
7.140
7.172
7.093
7.151
158,707
+0.05(+0.67%)
Dec 24, 2019
7.062
7.140
7.056
7.104
87,740
+0.05(+0.67%)
Dec 23, 2019
7.041
7.114
7.041
7.056
128,222
+0.02(+0.22%)
Dec 20, 2019
7.004
7.041
6.983
7.041
71,181
+0.04(+0.53%)
Dec 19, 2019
6.972
7.030
6.930
7.004
183,615
+0.03(+0.45%)
Dec 18, 2019
6.941
7.004
6.941
6.972
204,349
-0.01(-0.15%)
Dec 17, 2019
6.988
7.088
6.967
6.983
245,802
-0.01(-0.08%)
Dec 16, 2019
6.951
6.991
6.883
6.988
162,332
+0.03(+0.38%)
Dec 13, 2019
6.962
7.020
6.935
6.962
142,173
-0.03(-0.41%)
Dec 12, 2019
7.056
7.069
6.962
6.991
165,863
-0.05(-0.71%)
Dec 11, 2019
7.030
7.046
6.932
7.041
390,101
+0.04(+0.59%)
Dec 10, 2019
7.092
7.092
6.972
6.999
264,650
-0.04(-0.59%)
Dec 09, 2019
6.994
7.077
6.994
7.041
119,716
+0.04(+0.59%)
Dec 06, 2019
7.009
7.035
6.978
6.999
113,414
-0.01(-0.07%)
Dec 05, 2019
6.942
7.030
6.911
7.004
100,923
+0.10(+1.50%)
Dec 04, 2019
6.864
7.009
6.864
6.901
165,734
-0.02(-0.22%)
Dec 03, 2019
6.807
6.952
6.807
6.916
166,538
+0.10(+1.52%)
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
.