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, 2023
3.689
3.828
3.673
3.746
60,062
+0.06(+1.56%)
Mar 30, 2023
3.713
3.812
3.669
3.689
48,668
+0.01(+0.22%)
Mar 29, 2023
3.591
3.697
3.591
3.681
62,291
+0.10(+2.75%)
Mar 28, 2023
3.443
3.591
3.443
3.582
58,734
+0.13(+3.80%)
Mar 27, 2023
3.468
3.550
3.402
3.451
156,550
-0.04(-1.17%)
Mar 24, 2023
3.541
3.541
3.476
3.492
57,830
-0.04(-1.16%)
Mar 23, 2023
3.550
3.623
3.517
3.533
65,945
+0.00(+0.00%)
Mar 22, 2023
3.492
3.582
3.492
3.533
25,763
+0.03(+0.94%)
Mar 21, 2023
3.369
3.500
3.369
3.500
86,343
+0.15(+4.40%)
Mar 20, 2023
3.377
3.394
3.324
3.353
40,665
+0.02(+0.49%)
Mar 17, 2023
3.459
3.517
3.336
3.336
98,566
-0.11(-3.10%)
Mar 16, 2023
3.517
3.574
3.427
3.443
56,639
-0.07(-2.10%)
Mar 15, 2023
3.541
3.558
3.509
3.517
56,910
-0.06(-1.61%)
Mar 14, 2023
3.533
3.622
3.533
3.574
38,811
+0.07(+1.87%)
Mar 13, 2023
3.705
3.722
3.509
3.509
144,526
-0.28(-7.36%)
Mar 10, 2023
3.861
3.894
3.779
3.787
118,686
-0.12(-3.14%)
Mar 09, 2023
3.943
4.007
3.905
3.910
52,149
-0.01(-0.20%)
Mar 08, 2023
3.878
3.967
3.878
3.918
42,443
+0.03(+0.83%)
Mar 07, 2023
3.943
4.007
3.805
3.886
98,228
-0.06(-1.44%)
Mar 06, 2023
3.999
4.063
3.910
3.943
86,246
-0.05(-1.22%)
Mar 03, 2023
4.015
4.015
3.947
3.991
130,640
-0.07(-1.76%)
Mar 02, 2023
4.064
4.068
3.995
4.063
44,444
-0.01(-0.23%)
Mar 01, 2023
4.105
4.105
4.056
4.072
15,793
-0.03(-0.79%)
Feb 28, 2023
4.105
4.145
4.105
4.105
81,269
-0.02(-0.59%)
Feb 27, 2023
4.161
4.162
4.113
4.129
43,429
-0.01(-0.20%)
Feb 24, 2023
4.113
4.169
4.096
4.137
81,178
+0.00(+0.00%)
Feb 23, 2023
4.048
4.210
4.040
4.137
174,993
+0.09(+2.20%)
Feb 22, 2023
4.040
4.048
4.007
4.048
25,502
+0.05(+1.21%)
Feb 21, 2023
4.040
4.058
3.975
3.999
34,447
-0.08(-1.98%)
Feb 17, 2023
4.040
4.080
3.991
4.080
37,427
+0.04(+1.00%)
Feb 16, 2023
3.959
4.080
3.951
4.040
80,977
+0.06(+1.63%)
Feb 15, 2023
3.999
4.024
3.959
3.975
42,087
-0.04(-1.01%)
Feb 14, 2023
4.040
4.064
3.975
4.015
51,486
-0.01(-0.20%)
Feb 13, 2023
4.226
4.234
4.016
4.024
246,785
-0.22(-5.27%)
Feb 10, 2023
4.315
4.341
4.218
4.247
57,298
-0.12(-2.66%)
Feb 09, 2023
4.340
4.396
4.292
4.364
93,767
+0.07(+1.68%)
Feb 08, 2023
4.236
4.323
4.236
4.292
44,300
+0.05(+1.13%)
Feb 07, 2023
4.316
4.412
4.236
4.244
128,711
-0.09(-2.03%)
Feb 06, 2023
4.316
4.372
4.244
4.332
152,620
+0.00(+0.00%)
Feb 03, 2023
4.308
4.340
4.165
4.332
123,283
+0.01(+0.19%)
Feb 02, 2023
4.460
4.476
4.308
4.324
115,666
+0.01(+0.19%)
Feb 01, 2023
4.187
4.395
4.187
4.316
98,110
+0.12(+2.86%)
Jan 31, 2023
4.227
4.332
4.155
4.195
95,765
-0.03(-0.76%)
Jan 30, 2023
4.404
4.441
4.187
4.227
109,413
-0.18(-4.17%)
Jan 27, 2023
4.372
4.500
4.361
4.412
94,475
+0.05(+1.10%)
Jan 26, 2023
4.412
4.452
4.356
4.364
104,849
-0.02(-0.37%)
Jan 25, 2023
4.219
4.428
4.178
4.380
121,633
+0.14(+3.21%)
Jan 24, 2023
4.364
4.364
4.179
4.244
62,663
+0.04(+0.95%)
Jan 23, 2023
4.219
4.404
4.163
4.203
161,086
+0.02(+0.38%)
Jan 20, 2023
4.123
4.219
4.067
4.187
85,654
+0.07(+1.75%)
Jan 19, 2023
4.219
4.276
4.059
4.115
149,943
-0.10(-2.44%)
Jan 18, 2023
4.179
4.299
4.147
4.218
184,925
+0.07(+1.71%)
Jan 17, 2023
3.923
4.179
3.911
4.147
127,885
+0.22(+5.71%)
Jan 13, 2023
3.771
3.923
3.715
3.923
115,693
+0.17(+4.48%)
Jan 12, 2023
3.659
3.771
3.655
3.755
92,364
+0.10(+2.85%)
Jan 11, 2023
3.507
3.651
3.487
3.651
73,102
+0.14(+4.11%)
Jan 10, 2023
3.491
3.523
3.491
3.507
73,100
+0.01(+0.23%)
Jan 09, 2023
3.547
3.555
3.483
3.499
116,862
-0.03(-0.91%)
Jan 06, 2023
3.507
3.571
3.483
3.531
75,206
+0.01(+0.23%)
Jan 05, 2023
3.547
3.570
3.483
3.523
45,330
-0.02(-0.67%)
Jan 04, 2023
3.444
3.570
3.420
3.547
95,199
+0.15(+4.42%)
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
.