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
)
5.600
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 28, 2013
5.167
5.253
5.155
5.163
203,897
+0.03(+0.66%)
Mar 27, 2013
5.110
5.179
5.104
5.129
218,302
+0.03(+0.49%)
Mar 26, 2013
5.184
5.211
5.085
5.104
340,120
-0.07(-1.34%)
Mar 25, 2013
5.306
5.306
5.155
5.174
216,427
-0.07(-1.24%)
Mar 22, 2013
5.226
5.289
5.203
5.239
190,834
+0.03(+0.61%)
Mar 21, 2013
5.152
5.232
5.148
5.207
185,942
+0.05(+1.06%)
Mar 20, 2013
5.188
5.224
5.113
5.152
397,178
+0.04(+0.78%)
Mar 19, 2013
5.169
5.262
5.102
5.113
261,270
-0.03(-0.49%)
Mar 18, 2013
5.186
5.234
5.138
5.138
189,473
-0.02(-0.45%)
Mar 15, 2013
5.281
5.308
5.144
5.161
269,546
-0.09(-1.72%)
Mar 14, 2013
5.375
5.386
5.216
5.251
410,517
-0.10(-1.92%)
Mar 13, 2013
5.463
5.510
5.323
5.354
251,838
-0.05(-1.01%)
Mar 12, 2013
5.453
5.503
5.395
5.409
145,154
-0.00(-0.04%)
Mar 11, 2013
5.413
5.453
5.390
5.411
115,840
+0.00(+0.00%)
Mar 08, 2013
5.474
5.493
5.391
5.411
275,794
-0.06(-1.15%)
Mar 07, 2013
5.575
5.577
5.447
5.474
280,420
-0.09(-1.62%)
Mar 06, 2013
5.564
5.564
5.480
5.564
184,177
+0.02(+0.38%)
Mar 05, 2013
5.573
5.573
5.442
5.543
303,276
+0.01(+0.27%)
Mar 04, 2013
5.495
5.550
5.466
5.529
273,905
+0.05(+0.92%)
Mar 01, 2013
5.430
5.497
5.421
5.478
165,003
-0.01(-0.15%)
Feb 28, 2013
5.493
5.558
5.405
5.487
369,210
-0.01(-0.27%)
Feb 27, 2013
5.421
5.518
5.327
5.501
234,892
+0.08(+1.43%)
Feb 26, 2013
5.293
5.424
5.293
5.424
234,002
+0.08(+1.49%)
Feb 22, 2013
5.518
5.533
5.308
5.344
257,125
-0.11(-1.97%)
Feb 21, 2013
5.569
5.569
5.390
5.451
385,871
-0.12(-2.11%)
Feb 20, 2013
5.516
5.569
5.497
5.569
210,736
+0.05(+0.95%)
Feb 19, 2013
5.495
5.556
5.470
5.516
312,038
+0.03(+0.46%)
Feb 15, 2013
5.398
5.491
5.384
5.491
191,577
+0.08(+1.55%)
Feb 14, 2013
5.396
5.411
5.358
5.407
284,484
+0.07(+1.26%)
Feb 13, 2013
5.384
5.384
5.310
5.340
155,942
-0.05(-0.90%)
Feb 12, 2013
5.388
5.388
5.350
5.388
218,712
+0.04(+0.75%)
Feb 11, 2013
5.392
5.392
5.306
5.348
211,288
-0.01(-0.12%)
Feb 08, 2013
5.348
5.369
5.295
5.354
267,609
+0.01(+0.24%)
Feb 07, 2013
5.346
5.396
5.316
5.342
280,087
-0.01(-0.27%)
Feb 06, 2013
5.319
5.361
5.304
5.356
272,682
+0.03(+0.59%)
Feb 04, 2013
5.348
5.350
5.266
5.325
284,669
-0.03(-0.47%)
Feb 01, 2013
5.379
5.398
5.314
5.350
258,981
-0.01(-0.13%)
Jan 31, 2013
5.407
5.440
5.306
5.357
352,559
-0.06(-1.07%)
Jan 30, 2013
5.442
5.489
5.365
5.415
231,370
+0.02(+0.35%)
Jan 29, 2013
5.405
5.468
5.376
5.396
277,217
+0.00(+0.08%)
Jan 28, 2013
5.449
5.449
5.358
5.392
321,531
-0.07(-1.21%)
Jan 25, 2013
5.482
5.522
5.409
5.458
305,975
-0.01(-0.10%)
Jan 24, 2013
5.463
5.470
5.428
5.463
195,522
+0.03(+0.50%)
Jan 23, 2013
5.430
5.491
5.396
5.436
393,333
+0.01(+0.12%)
Jan 22, 2013
5.392
5.449
5.359
5.430
289,533
+0.07(+1.25%)
Jan 18, 2013
5.432
5.432
5.340
5.363
276,703
-0.07(-1.35%)
Jan 17, 2013
5.361
5.459
5.335
5.436
260,242
+0.09(+1.77%)
Jan 16, 2013
5.382
5.382
5.327
5.342
170,133
-0.06(-1.17%)
Jan 15, 2013
5.346
5.430
5.306
5.405
464,226
+0.08(+1.42%)
Jan 14, 2013
5.371
5.375
5.312
5.329
133,528
-0.03(-0.51%)
Jan 11, 2013
5.358
5.386
5.316
5.356
156,604
+0.00(+0.00%)
Jan 10, 2013
5.295
5.392
5.295
5.356
489,933
+0.05(+0.99%)
Jan 09, 2013
5.297
5.304
5.253
5.304
139,358
-0.00(-0.04%)
Jan 08, 2013
5.274
5.306
5.260
5.306
262,693
+0.03(+0.64%)
Jan 07, 2013
5.268
5.274
5.253
5.272
197,011
+0.00(+0.04%)
Jan 04, 2013
5.234
5.272
5.234
5.270
250,729
+0.04(+0.72%)
Jan 03, 2013
5.260
5.270
5.199
5.232
309,958
-0.03(-0.52%)
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
.