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 (%)
Mar 31, 2020
4.103
4.186
4.021
4.092
292,610
-0.11(-2.62%)
Mar 30, 2020
4.219
4.313
4.118
4.203
236,599
-0.12(-2.80%)
Mar 27, 2020
4.340
4.401
4.015
4.324
242,920
-0.17(-3.80%)
Mar 26, 2020
4.225
4.748
4.137
4.495
523,169
+0.48(+12.09%)
Mar 25, 2020
3.437
4.087
3.437
4.010
333,696
+0.59(+17.23%)
Mar 24, 2020
3.305
3.580
3.272
3.420
268,917
+0.34(+10.89%)
Mar 23, 2020
3.492
3.619
3.035
3.084
440,469
-0.57(-15.54%)
Mar 20, 2020
3.470
4.032
3.429
3.652
482,392
+0.40(+12.37%)
Mar 19, 2020
2.682
3.525
1.906
3.250
838,356
+0.54(+19.92%)
Mar 18, 2020
3.398
3.503
2.671
2.710
1,035,863
-0.96(-26.24%)
Mar 17, 2020
3.509
3.740
3.316
3.674
380,305
+0.17(+4.71%)
Mar 16, 2020
3.498
3.839
3.492
3.509
562,383
-0.75(-17.70%)
Mar 13, 2020
4.379
4.423
4.203
4.263
475,674
+0.06(+1.44%)
Mar 12, 2020
5.038
5.038
3.510
4.203
1,385,799
-1.33(-23.98%)
Mar 11, 2020
5.970
6.040
5.453
5.528
509,923
-0.63(-10.24%)
Mar 10, 2020
6.008
6.158
5.884
6.158
197,946
+0.28(+4.77%)
Mar 09, 2020
6.126
6.142
5.399
5.878
501,996
-0.66(-10.06%)
Mar 06, 2020
6.519
6.649
6.412
6.536
286,752
-0.17(-2.57%)
Mar 05, 2020
6.773
6.816
6.628
6.708
244,942
-0.16(-2.28%)
Mar 04, 2020
6.740
6.891
6.649
6.864
219,160
+0.27(+4.17%)
Mar 03, 2020
6.713
6.800
6.584
6.589
380,358
-0.05(-0.81%)
Mar 02, 2020
6.061
6.643
6.061
6.643
535,681
+0.60(+9.99%)
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%)
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
.