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 (%)
Apr 30, 2014
4.422
4.467
4.415
4.458
258,303
+0.04(+0.93%)
Apr 29, 2014
4.424
4.424
4.373
4.417
284,061
-0.00(-0.10%)
Apr 28, 2014
4.403
4.424
4.385
4.422
343,180
+0.04(+0.99%)
Apr 25, 2014
4.380
4.399
4.351
4.378
349,350
+0.01(+0.16%)
Apr 24, 2014
4.371
4.383
4.357
4.371
296,182
+0.01(+0.26%)
Apr 23, 2014
4.344
4.364
4.325
4.360
440,410
+0.03(+0.58%)
Apr 22, 2014
4.321
4.344
4.321
4.335
392,223
+0.01(+0.21%)
Apr 21, 2014
4.314
4.325
4.305
4.325
355,777
+0.03(+0.75%)
Apr 17, 2014
4.289
4.293
4.293
4.293
222,407
+0.02(+0.37%)
Apr 16, 2014
4.257
4.277
4.223
4.277
250,009
+0.05(+1.08%)
Apr 15, 2014
4.266
4.266
4.216
4.232
261,628
-0.03(-0.59%)
Apr 14, 2014
4.277
4.289
4.238
4.257
179,800
-0.02(-0.48%)
Apr 11, 2014
4.268
4.280
4.250
4.277
179,708
+0.02(+0.38%)
Apr 10, 2014
4.275
4.303
4.252
4.261
390,882
+0.00(+0.00%)
Apr 09, 2014
4.275
4.279
4.225
4.261
466,078
+0.01(+0.27%)
Apr 08, 2014
4.227
4.250
4.227
4.250
326,508
+0.03(+0.75%)
Apr 07, 2014
4.209
4.257
4.205
4.218
665,775
+0.01(+0.27%)
Apr 04, 2014
4.205
4.241
4.187
4.207
373,537
+0.05(+1.25%)
Apr 03, 2014
4.221
4.221
4.143
4.155
256,485
-0.05(-1.29%)
Apr 02, 2014
4.239
4.239
4.180
4.209
254,729
-0.01(-0.32%)
Apr 01, 2014
4.207
4.234
4.198
4.223
300,615
+0.03(+0.70%)
Mar 31, 2014
4.189
4.214
4.087
4.193
992,628
+0.03(+0.71%)
Mar 28, 2014
4.098
4.168
4.087
4.164
572,621
+0.09(+2.11%)
Mar 27, 2014
4.051
4.082
4.028
4.078
423,730
+0.04(+1.01%)
Mar 26, 2014
3.980
4.057
3.980
4.037
533,326
+0.07(+1.66%)
Mar 25, 2014
3.939
3.980
3.939
3.971
298,767
+0.04(+1.10%)
Mar 24, 2014
3.939
3.949
3.921
3.928
427,863
+0.01(+0.29%)
Mar 21, 2014
3.910
3.935
3.905
3.917
344,151
+0.01(+0.29%)
Mar 20, 2014
3.946
3.946
3.899
3.905
551,158
-0.03(-0.81%)
Mar 19, 2014
3.992
4.001
3.937
3.937
294,898
-0.04(-1.03%)
Mar 18, 2014
3.989
3.992
3.962
3.978
287,380
+0.01(+0.34%)
Mar 17, 2014
3.960
3.987
3.958
3.964
476,573
-0.00(-0.11%)
Mar 14, 2014
3.983
3.989
3.935
3.969
368,525
+0.01(+0.34%)
Mar 13, 2014
4.010
4.010
3.953
3.955
388,219
-0.03(-0.85%)
Mar 12, 2014
3.965
3.992
3.960
3.989
405,235
+0.02(+0.45%)
Mar 11, 2014
3.962
3.994
3.956
3.971
359,004
+0.00(+0.06%)
Mar 10, 2014
3.971
3.974
3.942
3.969
191,497
+0.01(+0.17%)
Mar 07, 2014
3.992
3.996
3.947
3.962
343,909
-0.02(-0.62%)
Mar 06, 2014
3.983
4.001
3.969
3.987
393,901
+0.01(+0.34%)
Mar 05, 2014
3.929
3.974
3.929
3.974
382,443
+0.04(+1.14%)
Mar 04, 2014
3.936
3.962
3.924
3.929
1,991,600
+0.00(+0.11%)
Mar 03, 2014
3.924
3.947
3.906
3.924
592,427
-0.04(-1.02%)
Feb 28, 2014
3.958
4.014
3.956
3.965
549,807
-0.02(-0.45%)
Feb 27, 2014
3.922
3.983
3.920
3.983
552,766
+0.07(+1.89%)
Feb 26, 2014
3.873
3.933
3.873
3.909
906,030
+0.02(+0.46%)
Feb 25, 2014
3.927
3.930
3.879
3.891
298,649
-0.02(-0.52%)
Feb 24, 2014
3.900
3.936
3.886
3.911
310,050
+0.02(+0.64%)
Feb 21, 2014
3.875
3.902
3.861
3.886
209,240
+0.03(+0.87%)
Feb 20, 2014
3.859
3.875
3.848
3.852
258,127
-0.02(-0.52%)
Feb 19, 2014
3.909
3.944
3.868
3.873
294,143
-0.03(-0.80%)
Feb 18, 2014
3.850
3.915
3.850
3.904
354,422
+0.03(+0.87%)
Feb 14, 2014
3.920
3.870
3.870
3.870
836,552
-0.04(-0.98%)
Feb 13, 2014
3.918
3.940
3.902
3.909
245,323
-0.01(-0.34%)
Feb 12, 2014
3.929
3.933
3.911
3.922
518,537
+0.02(+0.40%)
Feb 11, 2014
3.844
3.924
3.841
3.906
459,362
+0.07(+1.91%)
Feb 10, 2014
3.833
3.844
3.818
3.833
301,034
+0.01(+0.23%)
Feb 07, 2014
3.831
3.831
3.814
3.824
224,543
+0.02(+0.47%)
Feb 06, 2014
3.798
3.820
3.782
3.806
334,154
+0.03(+0.76%)
Feb 05, 2014
3.771
3.802
3.766
3.778
486,015
+0.02(+0.53%)
Feb 04, 2014
3.713
3.773
3.713
3.758
424,032
+0.04(+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
.