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 29, 2024
4.541
4.715
4.512
4.647
247,815
+0.11(+2.34%)
Feb 28, 2024
4.492
4.550
4.452
4.541
153,176
+0.07(+1.51%)
Feb 27, 2024
4.483
4.502
4.415
4.473
101,123
+0.02(+0.43%)
Feb 26, 2024
4.492
4.502
4.444
4.454
117,831
-0.03(-0.65%)
Feb 23, 2024
4.444
4.483
4.405
4.483
77,931
+0.07(+1.53%)
Feb 22, 2024
4.463
4.483
4.415
4.415
105,374
-0.03(-0.65%)
Feb 21, 2024
4.357
4.444
4.329
4.444
169,263
+0.10(+2.22%)
Feb 20, 2024
4.270
4.357
4.270
4.348
102,071
+0.05(+1.12%)
Feb 16, 2024
4.367
4.367
4.290
4.299
88,995
-0.07(-1.55%)
Feb 15, 2024
4.319
4.367
4.280
4.367
123,942
+0.05(+1.12%)
Feb 14, 2024
4.270
4.322
4.270
4.319
120,246
+0.04(+0.90%)
Feb 13, 2024
4.280
4.290
4.232
4.280
175,886
-0.01(-0.23%)
Feb 12, 2024
4.463
4.471
4.290
4.290
247,358
-0.15(-3.48%)
Feb 09, 2024
4.492
4.531
4.415
4.444
252,585
-0.06(-1.29%)
Feb 08, 2024
4.388
4.540
4.321
4.502
623,661
+0.15(+3.51%)
Feb 07, 2024
4.321
4.359
4.316
4.349
103,894
+0.02(+0.44%)
Feb 06, 2024
4.197
4.340
4.187
4.330
193,103
+0.16(+3.89%)
Feb 05, 2024
4.140
4.197
4.140
4.168
112,559
-0.01(-0.23%)
Feb 02, 2024
4.225
4.225
4.149
4.178
173,435
-0.05(-1.13%)
Feb 01, 2024
4.245
4.245
4.197
4.225
128,863
+0.04(+0.91%)
Jan 31, 2024
4.216
4.245
4.178
4.187
182,120
-0.01(-0.23%)
Jan 30, 2024
4.225
4.235
4.178
4.197
161,257
-0.01(-0.23%)
Jan 29, 2024
4.187
4.225
4.187
4.206
138,932
+0.03(+0.68%)
Jan 26, 2024
4.187
4.222
4.159
4.178
114,143
-0.02(-0.45%)
Jan 25, 2024
4.216
4.225
4.187
4.197
148,970
+0.02(+0.46%)
Jan 24, 2024
4.206
4.245
4.178
4.178
161,251
-0.01(-0.23%)
Jan 23, 2024
4.225
4.264
4.178
4.187
176,412
-0.10(-2.23%)
Jan 22, 2024
4.197
4.283
4.190
4.283
125,876
+0.10(+2.28%)
Jan 19, 2024
4.273
4.273
4.111
4.187
198,569
-0.07(-1.57%)
Jan 18, 2024
4.245
4.273
4.207
4.254
86,250
+0.01(+0.22%)
Jan 17, 2024
4.273
4.273
4.225
4.245
84,589
-0.03(-0.67%)
Jan 16, 2024
4.264
4.311
4.245
4.273
114,448
-0.02(-0.44%)
Jan 12, 2024
4.302
4.330
4.216
4.292
118,267
-0.01(-0.22%)
Jan 11, 2024
4.264
4.302
4.245
4.302
100,014
+0.03(+0.67%)
Jan 10, 2024
4.254
4.301
4.254
4.273
178,341
+0.04(+0.89%)
Jan 09, 2024
4.245
4.268
4.207
4.236
152,592
+0.02(+0.45%)
Jan 08, 2024
4.170
4.235
4.170
4.217
133,354
+0.06(+1.36%)
Jan 05, 2024
4.141
4.179
4.132
4.160
93,640
+0.03(+0.68%)
Jan 04, 2024
4.066
4.132
4.057
4.132
163,204
+0.08(+2.09%)
Jan 03, 2024
4.085
4.085
3.991
4.047
119,634
-0.02(-0.46%)
Jan 02, 2024
4.057
4.085
4.028
4.066
169,157
+0.01(+0.23%)
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%)
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
.