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 (%)
Apr 30, 2013
6.181
6.189
6.159
6.184
107,499
+0.02(+0.25%)
Apr 29, 2013
6.161
6.184
6.154
6.169
65,509
+0.04(+0.62%)
Apr 26, 2013
6.169
6.139
6.126
6.131
102,308
-0.01(-0.12%)
Apr 25, 2013
6.131
6.146
6.107
6.139
172,703
+0.04(+0.66%)
Apr 24, 2013
6.083
6.107
6.061
6.098
119,737
+0.05(+0.79%)
Apr 23, 2013
6.091
6.098
6.035
6.050
335,958
-0.02(-0.33%)
Apr 22, 2013
6.103
6.106
6.048
6.071
161,671
+0.00(+0.00%)
Apr 19, 2013
6.118
6.128
6.068
6.071
131,789
-0.00(-0.04%)
Apr 18, 2013
6.078
6.091
6.035
6.073
145,250
-0.01(-0.12%)
Apr 17, 2013
6.050
6.088
6.042
6.081
230,903
+0.01(+0.15%)
Apr 16, 2013
6.091
6.091
6.060
6.072
190,180
-0.01(-0.15%)
Apr 15, 2013
6.118
6.118
6.050
6.081
229,840
-0.04(-0.62%)
Apr 12, 2013
6.096
6.121
6.081
6.118
222,359
+0.04(+0.66%)
Apr 11, 2013
6.088
6.103
6.073
6.078
221,788
-0.01(-0.08%)
Apr 10, 2013
5.992
6.096
5.977
6.083
595,676
+0.14(+2.29%)
Apr 09, 2013
5.992
5.992
5.927
5.947
416,258
+0.00(+0.04%)
Apr 08, 2013
5.934
5.965
5.929
5.945
119,817
+0.04(+0.68%)
Apr 05, 2013
5.960
6.023
5.889
5.904
355,915
-0.06(-0.93%)
Apr 04, 2013
6.035
6.055
5.892
5.960
331,001
-0.08(-1.25%)
Apr 03, 2013
6.068
6.068
5.990
6.035
215,228
-0.00(-0.04%)
Apr 02, 2013
6.028
6.045
6.008
6.038
135,321
+0.01(+0.17%)
Apr 01, 2013
6.025
6.028
5.987
6.028
172,330
+0.00(+0.04%)
Mar 28, 2013
6.013
6.025
5.987
6.025
104,899
+0.03(+0.55%)
Mar 27, 2013
5.987
6.018
5.962
5.992
90,613
+0.01(+0.21%)
Mar 26, 2013
5.889
5.987
5.889
5.980
243,669
+0.09(+1.54%)
Mar 25, 2013
5.778
5.899
5.778
5.889
263,460
+0.11(+1.84%)
Mar 22, 2013
5.859
5.869
5.729
5.783
607,696
-0.08(-1.30%)
Mar 21, 2013
5.871
6.033
5.829
5.859
543,666
-0.02(-0.39%)
Mar 20, 2013
5.950
5.990
5.864
5.882
364,340
-0.06(-0.93%)
Mar 19, 2013
5.982
5.985
5.934
5.937
178,485
-0.05(-0.80%)
Mar 18, 2013
6.055
6.081
5.960
5.985
183,576
-0.05(-0.88%)
Mar 15, 2013
6.159
6.159
6.038
6.038
79,978
-0.11(-1.84%)
Mar 14, 2013
6.186
6.186
6.121
6.151
103,137
-0.05(-0.77%)
Mar 13, 2013
6.179
6.219
6.166
6.199
146,623
+0.01(+0.20%)
Mar 12, 2013
6.174
6.188
6.164
6.186
75,522
+0.00(+0.04%)
Mar 11, 2013
6.186
6.186
6.153
6.184
64,430
-0.02(-0.24%)
Mar 08, 2013
6.257
6.257
6.147
6.199
236,475
-0.02(-0.32%)
Mar 07, 2013
6.237
6.237
6.199
6.219
78,974
-0.00(-0.02%)
Mar 06, 2013
6.262
6.262
6.214
6.221
70,021
-0.01(-0.14%)
Mar 05, 2013
6.229
6.247
6.209
6.229
153,639
+0.01(+0.12%)
Mar 04, 2013
6.222
6.229
6.194
6.222
77,037
-0.01(-0.08%)
Mar 01, 2013
6.214
6.249
6.207
6.227
86,256
-0.01(-0.20%)
Feb 28, 2013
6.232
6.275
6.189
6.239
108,836
+0.03(+0.53%)
Feb 27, 2013
6.219
6.239
6.207
6.207
89,637
+0.00(+0.04%)
Feb 26, 2013
6.189
6.204
6.136
6.204
95,633
-0.02(-0.32%)
Feb 22, 2013
6.232
6.234
6.207
6.224
75,188
-0.02(-0.28%)
Feb 21, 2013
6.214
6.242
6.186
6.242
61,462
+0.03(+0.45%)
Feb 20, 2013
6.189
6.242
6.189
6.214
88,153
+0.01(+0.15%)
Feb 19, 2013
6.242
6.244
6.204
6.204
96,066
-0.03(-0.54%)
Feb 15, 2013
6.237
6.242
6.217
6.238
60,112
+0.02(+0.30%)
Feb 14, 2013
6.204
6.239
6.204
6.219
71,343
-0.01(-0.20%)
Feb 13, 2013
6.232
6.232
6.219
6.232
99,014
-0.03(-0.40%)
Feb 12, 2013
6.229
6.285
6.229
6.257
91,955
+0.01(+0.20%)
Feb 11, 2013
6.255
6.259
6.244
6.244
54,465
-0.01(-0.16%)
Feb 08, 2013
6.237
6.260
6.237
6.254
55,160
+0.03(+0.45%)
Feb 07, 2013
6.199
6.234
6.199
6.227
115,999
+0.01(+0.20%)
Feb 06, 2013
6.237
6.252
6.202
6.214
99,542
-0.01(-0.20%)
Feb 04, 2013
6.267
6.267
6.209
6.227
70,887
-0.02(-0.24%)
Feb 01, 2013
6.217
6.254
6.217
6.242
84,978
+0.04(+0.57%)
Jan 31, 2013
6.275
6.275
6.199
6.207
105,118
-0.04(-0.69%)
Jan 30, 2013
6.249
6.259
6.234
6.249
49,160
-0.01(-0.12%)
Jan 29, 2013
6.232
6.282
6.191
6.257
149,647
+0.04(+0.65%)
Jan 28, 2013
6.252
6.254
6.209
6.217
73,716
-0.04(-0.56%)
Jan 25, 2013
6.285
6.287
6.229
6.252
62,989
-0.02(-0.36%)
Jan 24, 2013
6.227
6.280
6.212
6.275
207,010
+0.04(+0.65%)
Jan 23, 2013
6.222
6.237
6.197
6.234
168,838
+0.04(+0.61%)
Jan 22, 2013
6.234
6.237
6.176
6.197
170,429
-0.02(-0.28%)
Jan 18, 2013
6.265
6.267
6.194
6.214
292,957
-0.03(-0.40%)
Jan 17, 2013
6.260
6.295
6.237
6.239
101,760
-0.02(-0.28%)
Jan 16, 2013
6.265
6.271
6.225
6.257
51,533
-0.04(-0.64%)
Jan 15, 2013
6.290
6.320
6.249
6.297
144,734
+0.01(+0.12%)
Jan 14, 2013
6.292
6.297
6.256
6.290
115,304
+0.01(+0.12%)
Jan 11, 2013
6.292
6.292
6.257
6.282
42,330
+0.03(+0.48%)
Jan 10, 2013
6.267
6.300
6.246
6.252
100,423
-0.01(-0.08%)
Jan 09, 2013
6.287
6.287
6.237
6.257
149,309
-0.03(-0.44%)
Jan 08, 2013
6.287
6.287
6.227
6.285
109,943
-0.01(-0.12%)
Jan 07, 2013
6.320
6.320
6.242
6.292
88,458
-0.03(-0.52%)
Jan 04, 2013
6.254
6.328
6.254
6.325
158,921
+0.08(+1.21%)
Jan 03, 2013
6.229
6.249
6.184
6.249
80,903
+0.02(+0.24%)
Jan 02, 2013
6.244
6.260
6.179
6.234
68,517
+0.06(+0.90%)
Dec 31, 2012
6.300
6.300
6.169
6.179
135,765
-0.08(-1.29%)
Dec 28, 2012
6.260
6.275
6.260
6.260
78,780
+0.00(+0.00%)
Dec 27, 2012
6.262
6.267
6.260
6.260
115,638
+0.00(+0.00%)
Dec 26, 2012
6.297
6.300
6.260
6.260
296,834
-0.03(-0.40%)
Dec 24, 2012
6.262
6.297
6.262
6.285
29,961
+0.01(+0.20%)
Dec 21, 2012
6.260
6.275
6.260
6.272
85,915
+0.01(+0.20%)
Dec 20, 2012
6.275
6.275
6.260
6.260
127,245
-0.01(-0.20%)
Dec 19, 2012
6.260
6.287
6.260
6.272
119,376
-0.03(-0.44%)
Dec 18, 2012
6.300
6.315
6.297
6.300
167,306
+0.00(+0.00%)
Dec 17, 2012
6.315
6.322
6.300
6.300
72,851
+0.00(+0.00%)
Dec 14, 2012
6.302
6.307
6.292
6.300
127,543
-0.01(-0.08%)
Dec 13, 2012
6.302
6.315
6.302
6.305
134,460
+0.00(+0.03%)
Dec 12, 2012
6.297
6.328
6.295
6.303
264,523
+0.00(+0.02%)
Dec 11, 2012
6.297
6.302
6.239
6.302
284,393
-0.00(-0.07%)
Dec 10, 2012
6.275
6.312
6.252
6.306
140,599
+0.01(+0.10%)
Dec 07, 2012
6.300
6.310
6.280
6.300
179,370
+0.05(+0.81%)
Dec 06, 2012
6.249
6.250
6.214
6.249
135,281
+0.04(+0.61%)
Dec 05, 2012
6.199
6.222
6.176
6.212
489,407
-0.09(-1.40%)
Dec 04, 2012
6.312
6.314
6.297
6.300
131,392
+0.00(+0.00%)
Nov 30, 2012
6.300
6.300
6.287
6.300
54,870
+0.00(+0.00%)
Nov 29, 2012
6.300
6.300
6.297
6.300
17,921
+0.00(+0.00%)
Nov 28, 2012
6.295
6.300
6.287
6.300
138,404
+0.00(+0.04%)
Nov 27, 2012
6.290
6.300
6.280
6.297
223,419
+0.01(+0.12%)
Nov 26, 2012
6.300
6.300
6.287
6.290
138,841
-0.01(-0.16%)
Nov 23, 2012
6.320
6.320
6.063
6.300
319,457
-0.00(-0.04%)
Nov 21, 2012
6.300
6.312
6.300
6.302
73,561
+0.00(+0.04%)
Nov 20, 2012
6.307
6.307
6.300
6.300
91,034
+0.00(+0.00%)
Nov 19, 2012
6.305
6.305
6.300
6.300
26,588
-0.00(-0.04%)
Nov 16, 2012
6.300
6.302
6.300
6.302
24,207
+0.00(+0.04%)
Nov 15, 2012
6.307
6.307
6.300
6.300
38,890
+0.00(+0.00%)
Nov 14, 2012
6.301
6.307
6.300
6.300
103,229
+0.00(+0.00%)
Nov 13, 2012
6.305
6.305
6.300
6.300
19,048
+0.00(+0.00%)
Nov 12, 2012
6.270
6.302
6.270
6.300
21,984
+0.00(+0.00%)
Nov 09, 2012
6.302
6.305
6.300
6.300
39,604
-0.01(-0.08%)
Nov 08, 2012
6.300
6.305
6.300
6.305
28,469
+0.00(+0.04%)
Nov 07, 2012
6.300
6.302
6.297
6.302
60,466
+0.00(+0.04%)
Nov 06, 2012
6.290
6.300
6.287
6.300
141,408
+0.00(+0.00%)
Nov 05, 2012
6.290
6.300
6.290
6.300
94,566
+0.01(+0.12%)
Nov 02, 2012
6.287
6.295
6.282
6.292
169,203
+0.01(+0.08%)
Nov 01, 2012
6.287
6.295
6.280
6.287
173,183
-0.01(-0.20%)
Oct 31, 2012
6.287
6.300
6.272
6.300
506,379
+0.01(+0.08%)
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
.