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
)
N/A
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, 2019
6.478
6.509
6.463
6.483
110,329
-0.03(-0.39%)
Apr 29, 2019
6.458
6.524
6.458
6.509
45,606
-0.01(-0.16%)
Apr 26, 2019
6.535
6.553
6.509
6.519
150,703
-0.02(-0.24%)
Apr 25, 2019
6.355
6.535
6.345
6.535
246,386
+0.21(+3.33%)
Apr 24, 2019
6.319
6.396
6.304
6.324
107,034
+0.02(+0.33%)
Apr 23, 2019
6.268
6.355
6.232
6.304
112,125
+0.04(+0.66%)
Apr 22, 2019
6.299
6.339
6.212
6.263
176,639
-0.08(-1.29%)
Apr 18, 2019
6.412
6.412
6.345
6.345
147,389
-0.07(-1.04%)
Apr 17, 2019
6.468
6.504
6.412
6.412
188,623
-0.07(-1.11%)
Apr 16, 2019
6.565
6.576
6.437
6.483
171,412
-0.06(-0.94%)
Apr 15, 2019
6.745
6.750
6.540
6.545
230,908
-0.22(-3.26%)
Apr 12, 2019
6.807
6.807
6.766
6.766
108,982
-0.04(-0.60%)
Apr 11, 2019
6.740
6.822
6.740
6.807
106,214
+0.02(+0.31%)
Apr 10, 2019
6.709
6.785
6.694
6.785
90,883
+0.09(+1.29%)
Apr 09, 2019
6.654
6.759
6.643
6.699
140,481
-0.05(-0.75%)
Apr 08, 2019
6.709
6.788
6.684
6.750
197,734
+0.05(+0.76%)
Apr 05, 2019
6.654
6.699
6.654
6.699
154,594
+0.06(+0.84%)
Apr 04, 2019
6.674
6.684
6.623
6.643
99,182
-0.03(-0.38%)
Apr 03, 2019
6.593
6.669
6.583
6.669
109,586
+0.08(+1.15%)
Apr 02, 2019
6.547
6.600
6.476
6.593
125,325
+0.05(+0.78%)
Apr 01, 2019
6.451
6.542
6.451
6.542
93,237
+0.12(+1.82%)
Mar 29, 2019
6.425
6.501
6.420
6.425
133,495
+0.00(+0.00%)
Mar 28, 2019
6.405
6.425
6.375
6.425
88,412
-0.02(-0.24%)
Mar 27, 2019
6.446
6.446
6.430
6.441
36,124
-0.01(-0.08%)
Mar 26, 2019
6.410
6.446
6.390
6.446
40,338
+0.04(+0.55%)
Mar 25, 2019
6.390
6.410
6.344
6.410
51,798
-0.01(-0.16%)
Mar 22, 2019
6.486
6.498
6.390
6.420
102,931
-0.07(-1.02%)
Mar 21, 2019
6.471
6.578
6.441
6.486
131,436
+0.01(+0.08%)
Mar 20, 2019
6.562
6.562
6.456
6.481
203,721
-0.04(-0.62%)
Mar 19, 2019
6.496
6.572
6.491
6.522
89,039
+0.03(+0.47%)
Mar 18, 2019
6.527
6.578
6.471
6.491
98,396
-0.03(-0.47%)
Mar 15, 2019
6.593
6.638
6.501
6.522
154,988
-0.08(-1.18%)
Mar 14, 2019
6.522
6.672
6.522
6.600
142,643
+0.06(+0.88%)
Mar 13, 2019
6.512
6.589
6.472
6.542
139,403
-0.03(-0.46%)
Mar 12, 2019
6.617
6.693
6.572
6.572
85,856
-0.04(-0.53%)
Mar 11, 2019
6.447
6.612
6.432
6.607
109,847
+0.19(+2.89%)
Mar 08, 2019
6.312
6.422
6.266
6.422
69,816
+0.00(+0.05%)
Mar 07, 2019
6.467
6.467
6.382
6.419
227,308
-0.05(-0.75%)
Mar 06, 2019
6.592
6.601
6.447
6.467
172,668
-0.14(-2.12%)
Mar 05, 2019
6.632
6.687
6.567
6.607
156,600
-0.06(-0.83%)
Mar 04, 2019
6.592
6.662
6.575
6.662
110,547
+0.09(+1.37%)
Mar 01, 2019
6.627
6.627
6.550
6.572
52,861
+0.01(+0.08%)
Feb 28, 2019
6.597
6.637
6.537
6.567
126,691
-0.02(-0.30%)
Feb 27, 2019
6.612
6.617
6.552
6.587
73,752
-0.03(-0.38%)
Feb 26, 2019
6.557
6.617
6.522
6.612
71,587
+0.06(+0.84%)
Feb 25, 2019
6.592
6.597
6.552
6.557
75,557
-0.01(-0.08%)
Feb 22, 2019
6.567
6.587
6.547
6.562
48,273
+0.03(+0.46%)
Feb 21, 2019
6.487
6.567
6.483
6.532
57,115
+0.04(+0.54%)
Feb 20, 2019
6.482
6.552
6.447
6.497
78,060
+0.04(+0.54%)
Feb 19, 2019
6.442
6.512
6.412
6.462
108,927
-0.06(-0.85%)
Feb 15, 2019
6.547
6.567
6.412
6.517
127,864
-0.02(-0.31%)
Feb 14, 2019
6.562
6.592
6.522
6.537
94,238
-0.00(-0.07%)
Feb 13, 2019
6.566
6.586
6.492
6.542
160,076
+0.04(+0.61%)
Feb 12, 2019
6.487
6.596
6.455
6.502
140,725
+0.02(+0.38%)
Feb 11, 2019
6.403
6.482
6.393
6.477
197,094
+0.11(+1.71%)
Feb 08, 2019
6.368
6.368
6.299
6.368
64,773
-0.00(-0.08%)
Feb 07, 2019
6.442
6.467
6.279
6.373
140,947
-0.07(-1.08%)
Feb 06, 2019
6.393
6.442
6.368
6.442
188,498
+0.07(+1.17%)
Feb 05, 2019
6.353
6.428
6.346
6.368
138,320
+0.04(+0.63%)
Feb 04, 2019
6.304
6.353
6.287
6.328
199,118
+0.06(+0.96%)
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
.