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 29, 2022
4.931
4.931
4.743
4.761
28,704
-0.09(-1.94%)
Apr 28, 2022
4.878
4.878
4.848
4.856
9,190
-0.02(-0.31%)
Apr 27, 2022
4.841
4.901
4.818
4.871
26,955
+0.00(+0.00%)
Apr 26, 2022
4.825
4.886
4.825
4.871
28,818
-0.03(-0.62%)
Apr 25, 2022
4.856
5.059
4.856
4.901
36,071
-0.02(-0.46%)
Apr 22, 2022
5.059
5.059
4.905
4.923
35,952
-0.11(-2.10%)
Apr 21, 2022
5.059
5.075
5.014
5.029
12,758
-0.05(-0.89%)
Apr 20, 2022
5.021
5.096
5.021
5.074
30,818
+0.01(+0.15%)
Apr 19, 2022
5.066
5.089
5.044
5.066
8,368
+0.00(+0.00%)
Apr 18, 2022
5.096
5.142
5.051
5.066
22,281
-0.03(-0.59%)
Apr 14, 2022
5.187
5.187
5.044
5.096
19,311
-0.08(-1.60%)
Apr 13, 2022
5.322
5.322
5.142
5.179
32,323
+0.00(+0.00%)
Apr 12, 2022
5.337
5.352
5.164
5.179
21,854
-0.17(-3.10%)
Apr 11, 2022
5.526
5.526
5.345
5.345
67,403
-0.14(-2.47%)
Apr 08, 2022
5.450
5.532
5.428
5.480
17,634
+0.08(+1.53%)
Apr 07, 2022
5.472
5.524
5.360
5.398
23,855
-0.08(-1.50%)
Apr 06, 2022
5.472
5.532
5.457
5.480
17,807
+0.02(+0.41%)
Apr 05, 2022
5.532
5.532
5.420
5.457
45,036
+0.04(+0.69%)
Apr 04, 2022
5.435
5.493
5.390
5.420
33,541
-0.03(-0.55%)
Apr 01, 2022
5.405
5.480
5.405
5.450
50,568
+0.03(+0.55%)
Mar 31, 2022
5.360
5.480
5.328
5.420
71,475
+0.07(+1.25%)
Mar 30, 2022
5.390
5.549
5.353
5.353
21,462
-0.04(-0.83%)
Mar 29, 2022
5.368
5.442
5.368
5.398
17,838
+0.10(+1.97%)
Mar 28, 2022
5.360
5.405
5.271
5.293
15,697
-0.01(-0.28%)
Mar 25, 2022
5.375
5.554
5.196
5.308
38,152
-0.04(-0.84%)
Mar 24, 2022
5.331
5.442
5.331
5.353
22,480
-0.03(-0.55%)
Mar 23, 2022
5.457
5.457
5.342
5.383
65,697
-0.08(-1.50%)
Mar 22, 2022
5.353
5.480
5.293
5.465
31,910
+0.20(+3.82%)
Mar 21, 2022
5.219
5.398
5.189
5.263
29,089
+0.09(+1.73%)
Mar 18, 2022
5.077
5.331
5.040
5.174
58,074
+0.08(+1.61%)
Mar 17, 2022
5.055
5.107
5.010
5.092
14,295
+0.03(+0.59%)
Mar 16, 2022
4.943
5.070
4.876
5.062
22,290
+0.12(+2.41%)
Mar 15, 2022
4.742
4.988
4.622
4.943
63,208
+0.13(+2.79%)
Mar 14, 2022
4.876
4.876
4.794
4.809
21,378
+0.01(+0.31%)
Mar 11, 2022
4.928
4.928
4.794
4.794
14,502
-0.06(-1.23%)
Mar 10, 2022
4.920
5.107
4.812
4.853
40,046
-0.08(-1.66%)
Mar 09, 2022
5.055
5.055
4.935
4.935
12,679
-0.12(-2.36%)
Mar 08, 2022
5.062
5.114
4.794
5.055
67,080
-0.01(-0.15%)
Mar 07, 2022
5.077
5.159
4.960
5.062
55,081
-0.08(-1.59%)
Mar 04, 2022
5.041
5.277
4.908
5.144
110,983
+0.07(+1.46%)
Mar 03, 2022
5.085
5.100
5.041
5.070
40,556
-0.01(-0.15%)
Mar 02, 2022
5.122
5.137
5.056
5.078
51,132
+0.03(+0.58%)
Mar 01, 2022
5.166
5.292
5.026
5.048
61,515
-0.17(-3.25%)
Feb 28, 2022
5.233
5.299
5.188
5.218
83,595
-0.10(-1.94%)
Feb 25, 2022
5.402
5.354
5.292
5.321
45,898
-0.08(-1.50%)
Feb 24, 2022
5.646
5.816
5.240
5.402
153,369
-0.43(-7.34%)
Feb 23, 2022
5.808
5.849
5.764
5.831
26,713
+0.04(+0.64%)
Feb 22, 2022
5.853
5.904
5.712
5.794
21,203
-0.06(-1.01%)
Feb 18, 2022
5.853
0
-0.04(-0.63%)
Feb 17, 2022
5.904
5.919
5.831
5.890
27,537
-0.02(-0.37%)
Feb 16, 2022
5.860
5.912
5.801
5.912
40,251
+0.05(+0.88%)
Feb 15, 2022
5.845
5.897
5.823
5.860
10,774
+0.10(+1.79%)
Feb 14, 2022
5.771
5.927
5.653
5.757
39,797
-0.01(-0.13%)
Feb 11, 2022
5.912
6.008
5.720
5.764
79,823
-0.12(-2.01%)
Feb 10, 2022
5.845
5.926
5.845
5.882
14,268
+0.01(+0.25%)
Feb 09, 2022
5.919
5.919
5.831
5.867
57,938
+0.00(+0.00%)
Feb 08, 2022
5.853
5.921
5.831
5.867
37,415
-0.04(-0.62%)
Feb 07, 2022
5.904
5.934
5.838
5.904
18,099
-0.01(-0.25%)
Feb 04, 2022
5.861
5.926
5.800
5.919
35,151
+0.12(+2.15%)
Feb 03, 2022
5.839
5.897
5.795
24,741
-0.07(-1.12%)
Feb 02, 2022
5.875
5.883
5.831
5.861
32,822
+0.07(+1.14%)
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
.