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
)
5.020
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 29, 2019
6.427
6.504
6.422
6.427
133,452
+0.00(+0.00%)
Mar 28, 2019
6.407
6.427
6.377
6.427
88,384
-0.02(-0.24%)
Mar 27, 2019
6.448
6.448
6.432
6.443
36,113
-0.01(-0.08%)
Mar 26, 2019
6.412
6.448
6.392
6.448
40,325
+0.04(+0.55%)
Mar 25, 2019
6.392
6.412
6.346
6.412
51,782
-0.01(-0.16%)
Mar 22, 2019
6.488
6.500
6.392
6.422
102,898
-0.07(-1.02%)
Mar 21, 2019
6.473
6.580
6.443
6.488
131,394
+0.01(+0.08%)
Mar 20, 2019
6.564
6.564
6.458
6.483
203,656
-0.04(-0.62%)
Mar 19, 2019
6.498
6.575
6.493
6.524
89,011
+0.03(+0.47%)
Mar 18, 2019
6.529
6.580
6.473
6.493
98,364
-0.03(-0.47%)
Mar 15, 2019
6.595
6.640
6.504
6.524
154,939
-0.08(-1.18%)
Mar 14, 2019
6.524
6.674
6.524
6.602
142,598
+0.06(+0.88%)
Mar 13, 2019
6.514
6.591
6.474
6.544
139,359
-0.03(-0.46%)
Mar 12, 2019
6.619
6.695
6.574
6.574
85,829
-0.04(-0.53%)
Mar 11, 2019
6.449
6.614
6.434
6.609
109,812
+0.19(+2.89%)
Mar 08, 2019
6.314
6.424
6.268
6.424
69,794
+0.00(+0.05%)
Mar 07, 2019
6.469
6.469
6.384
6.421
227,236
-0.05(-0.75%)
Mar 06, 2019
6.594
6.603
6.449
6.469
172,613
-0.14(-2.12%)
Mar 05, 2019
6.634
6.689
6.569
6.609
156,550
-0.06(-0.83%)
Mar 04, 2019
6.594
6.665
6.577
6.665
110,512
+0.09(+1.37%)
Mar 01, 2019
6.629
6.629
6.552
6.574
52,844
+0.01(+0.08%)
Feb 28, 2019
6.599
6.639
6.539
6.569
126,651
-0.02(-0.30%)
Feb 27, 2019
6.614
6.619
6.554
6.589
73,728
-0.03(-0.38%)
Feb 26, 2019
6.559
6.619
6.524
6.614
71,565
+0.06(+0.84%)
Feb 25, 2019
6.594
6.599
6.554
6.559
75,533
-0.01(-0.08%)
Feb 22, 2019
6.569
6.589
6.549
6.564
48,257
+0.03(+0.46%)
Feb 21, 2019
6.489
6.569
6.485
6.534
57,097
+0.04(+0.54%)
Feb 20, 2019
6.484
6.554
6.449
6.499
78,036
+0.04(+0.54%)
Feb 19, 2019
6.444
6.514
6.414
6.464
108,893
-0.06(-0.85%)
Feb 15, 2019
6.549
6.569
6.414
6.519
127,823
-0.02(-0.31%)
Feb 14, 2019
6.564
6.594
6.524
6.539
94,208
-0.00(-0.07%)
Feb 13, 2019
6.568
6.588
6.494
6.544
160,025
+0.04(+0.61%)
Feb 12, 2019
6.489
6.598
6.457
6.504
140,680
+0.02(+0.38%)
Feb 11, 2019
6.405
6.484
6.395
6.479
197,031
+0.11(+1.71%)
Feb 08, 2019
6.370
6.370
6.301
6.370
64,752
-0.00(-0.08%)
Feb 07, 2019
6.445
6.469
6.281
6.375
140,902
-0.07(-1.08%)
Feb 06, 2019
6.395
6.445
6.370
6.445
188,438
+0.07(+1.17%)
Feb 05, 2019
6.355
6.430
6.348
6.370
138,276
+0.04(+0.63%)
Feb 04, 2019
6.306
6.355
6.289
6.330
199,055
+0.06(+0.96%)
Feb 01, 2019
6.345
6.417
6.233
6.271
166,823
-0.04(-0.56%)
Jan 31, 2019
6.261
6.385
6.240
6.306
238,366
+0.04(+0.63%)
Jan 30, 2019
6.202
6.271
6.127
6.266
101,879
+0.11(+1.77%)
Jan 29, 2019
6.197
6.216
6.127
6.157
60,189
+0.00(+0.00%)
Jan 28, 2019
6.192
6.192
6.107
6.157
143,827
-0.04(-0.64%)
Jan 25, 2019
6.033
6.197
6.033
6.197
104,491
+0.16(+2.71%)
Jan 24, 2019
5.983
6.102
5.950
6.033
113,087
+0.07(+1.25%)
Jan 23, 2019
5.934
5.983
5.894
5.959
100,346
+0.08(+1.43%)
Jan 22, 2019
5.820
5.929
5.820
5.874
152,995
+0.03(+0.51%)
Jan 18, 2019
5.770
5.889
5.770
5.845
97,229
+0.09(+1.64%)
Jan 17, 2019
5.760
5.835
5.750
5.750
119,498
-0.10(-1.69%)
Jan 16, 2019
5.776
5.923
5.776
5.849
142,801
+0.09(+1.53%)
Jan 15, 2019
5.790
5.903
5.741
5.761
158,990
+0.02(+0.43%)
Jan 14, 2019
5.707
5.800
5.707
5.737
138,496
+0.03(+0.60%)
Jan 11, 2019
5.634
5.766
5.634
5.702
121,765
+0.03(+0.60%)
Jan 10, 2019
5.541
5.668
5.504
5.668
143,722
+0.13(+2.30%)
Jan 09, 2019
5.541
5.541
5.462
5.541
77,650
+0.06(+1.16%)
Jan 08, 2019
5.565
5.624
5.458
5.477
171,516
-0.09(-1.58%)
Jan 07, 2019
5.369
5.619
5.369
5.565
106,961
+0.20(+3.74%)
Jan 04, 2019
5.237
5.374
5.237
5.365
102,356
+0.15(+2.91%)
Jan 03, 2019
5.267
5.305
5.198
5.213
101,065
-0.08(-1.48%)
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
.