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
)
N/A
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 (%)
Mar 28, 2013
6.014
6.027
5.989
6.027
104,866
+0.03(+0.55%)
Mar 27, 2013
5.989
6.019
5.964
5.994
90,585
+0.01(+0.21%)
Mar 26, 2013
5.891
5.989
5.891
5.982
243,592
+0.09(+1.54%)
Mar 25, 2013
5.780
5.901
5.780
5.891
263,376
+0.11(+1.84%)
Mar 22, 2013
5.861
5.871
5.731
5.785
607,504
-0.08(-1.30%)
Mar 21, 2013
5.873
6.035
5.830
5.861
543,494
-0.02(-0.39%)
Mar 20, 2013
5.951
5.992
5.866
5.883
364,224
-0.06(-0.93%)
Mar 19, 2013
5.984
5.987
5.936
5.939
178,428
-0.05(-0.80%)
Mar 18, 2013
6.057
6.083
5.962
5.987
183,518
-0.05(-0.88%)
Mar 15, 2013
6.161
6.161
6.040
6.040
79,953
-0.11(-1.84%)
Mar 14, 2013
6.188
6.188
6.123
6.153
103,105
-0.05(-0.77%)
Mar 13, 2013
6.181
6.221
6.168
6.201
146,576
+0.01(+0.20%)
Mar 12, 2013
6.176
6.190
6.166
6.188
75,498
+0.00(+0.04%)
Mar 11, 2013
6.188
6.188
6.155
6.186
64,410
-0.02(-0.24%)
Mar 08, 2013
6.259
6.259
6.149
6.201
236,400
-0.02(-0.32%)
Mar 07, 2013
6.239
6.239
6.201
6.221
78,949
-0.00(-0.02%)
Mar 06, 2013
6.264
6.264
6.216
6.223
69,999
-0.01(-0.14%)
Mar 05, 2013
6.231
6.249
6.211
6.231
153,590
+0.01(+0.12%)
Mar 04, 2013
6.224
6.231
6.196
6.224
77,013
-0.01(-0.08%)
Mar 01, 2013
6.216
6.251
6.209
6.229
86,229
-0.01(-0.20%)
Feb 28, 2013
6.234
6.277
6.191
6.241
108,802
+0.03(+0.53%)
Feb 27, 2013
6.221
6.241
6.209
6.209
89,609
+0.00(+0.04%)
Feb 26, 2013
6.191
6.206
6.138
6.206
95,603
-0.02(-0.32%)
Feb 22, 2013
6.234
6.236
6.209
6.226
75,164
-0.02(-0.28%)
Feb 21, 2013
6.216
6.244
6.188
6.244
61,442
+0.03(+0.45%)
Feb 20, 2013
6.191
6.244
6.191
6.216
88,125
+0.01(+0.15%)
Feb 19, 2013
6.244
6.246
6.206
6.206
96,035
-0.03(-0.54%)
Feb 15, 2013
6.239
6.244
6.219
6.240
60,093
+0.02(+0.30%)
Feb 14, 2013
6.206
6.241
6.206
6.221
71,320
-0.01(-0.20%)
Feb 13, 2013
6.234
6.234
6.221
6.234
98,983
-0.03(-0.40%)
Feb 12, 2013
6.231
6.287
6.231
6.259
91,925
+0.01(+0.20%)
Feb 11, 2013
6.257
6.261
6.246
6.246
54,448
-0.01(-0.16%)
Feb 08, 2013
6.239
6.261
6.239
6.256
55,142
+0.03(+0.45%)
Feb 07, 2013
6.201
6.236
6.201
6.229
115,962
+0.01(+0.20%)
Feb 06, 2013
6.239
6.254
6.204
6.216
99,511
-0.01(-0.20%)
Feb 04, 2013
6.269
6.269
6.211
6.229
70,864
-0.02(-0.24%)
Feb 01, 2013
6.219
6.256
6.219
6.244
84,951
+0.04(+0.57%)
Jan 31, 2013
6.277
6.277
6.201
6.209
105,084
-0.04(-0.69%)
Jan 30, 2013
6.251
6.261
6.236
6.251
49,144
-0.01(-0.12%)
Jan 29, 2013
6.234
6.284
6.193
6.259
149,599
+0.04(+0.65%)
Jan 28, 2013
6.254
6.256
6.211
6.219
73,693
-0.04(-0.56%)
Jan 25, 2013
6.287
6.289
6.231
6.254
62,970
-0.02(-0.36%)
Jan 24, 2013
6.229
6.282
6.214
6.277
206,944
+0.04(+0.65%)
Jan 23, 2013
6.224
6.239
6.198
6.236
168,784
+0.04(+0.61%)
Jan 22, 2013
6.236
6.239
6.178
6.198
170,375
-0.02(-0.28%)
Jan 18, 2013
6.267
6.269
6.196
6.216
292,864
-0.03(-0.40%)
Jan 17, 2013
6.261
6.297
6.239
6.241
101,728
-0.02(-0.28%)
Jan 16, 2013
6.267
6.273
6.227
6.259
51,516
-0.04(-0.64%)
Jan 15, 2013
6.292
6.322
6.251
6.299
144,688
+0.01(+0.12%)
Jan 14, 2013
6.294
6.299
6.258
6.292
115,268
+0.01(+0.12%)
Jan 11, 2013
6.294
6.294
6.259
6.284
42,317
+0.03(+0.48%)
Jan 10, 2013
6.269
6.302
6.248
6.254
100,391
-0.01(-0.08%)
Jan 09, 2013
6.289
6.289
6.239
6.259
149,262
-0.03(-0.44%)
Jan 08, 2013
6.289
6.289
6.229
6.287
109,908
-0.01(-0.12%)
Jan 07, 2013
6.322
6.322
6.244
6.294
88,430
-0.03(-0.52%)
Jan 04, 2013
6.256
6.330
6.256
6.327
158,871
+0.08(+1.21%)
Jan 03, 2013
6.231
6.251
6.186
6.251
80,877
+0.02(+0.24%)
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
.