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, 2019
6.298
6.298
6.260
6.289
210,798
-0.01(-0.15%)
Apr 29, 2019
6.298
6.308
6.260
6.298
213,605
+0.03(+0.45%)
Apr 26, 2019
6.317
6.333
6.260
6.270
194,501
-0.04(-0.60%)
Apr 25, 2019
6.123
6.319
6.097
6.308
803,479
+0.29(+4.79%)
Apr 24, 2019
6.043
6.133
5.986
6.020
318,678
+0.00(+0.00%)
Apr 23, 2019
5.944
6.083
5.916
6.020
291,187
+0.08(+1.27%)
Apr 22, 2019
6.114
6.119
5.916
5.944
752,307
-0.17(-2.71%)
Apr 18, 2019
6.109
6.142
6.095
6.109
331,436
+0.01(+0.23%)
Apr 17, 2019
6.237
6.237
6.095
6.095
531,559
-0.16(-2.49%)
Apr 16, 2019
6.308
6.331
6.199
6.251
322,712
-0.03(-0.53%)
Apr 15, 2019
6.468
6.473
6.284
6.284
475,014
-0.20(-3.06%)
Apr 12, 2019
6.497
6.497
6.468
6.483
224,767
+0.00(+0.00%)
Apr 11, 2019
6.416
6.511
6.397
6.483
261,930
+0.04(+0.59%)
Apr 10, 2019
6.412
6.491
6.356
6.445
472,737
+0.04(+0.66%)
Apr 09, 2019
6.459
6.501
6.337
6.403
409,128
-0.06(-0.87%)
Apr 08, 2019
6.384
6.505
6.361
6.459
485,059
+0.07(+1.17%)
Apr 05, 2019
6.342
6.407
6.324
6.384
301,714
+0.07(+1.03%)
Apr 04, 2019
6.268
6.342
6.268
6.319
416,158
+0.05(+0.82%)
Apr 03, 2019
6.235
6.309
6.221
6.268
377,053
+0.04(+0.67%)
Apr 02, 2019
6.170
6.230
6.170
6.226
168,908
+0.06(+0.91%)
Apr 01, 2019
6.095
6.179
6.095
6.170
209,761
+0.09(+1.46%)
Mar 29, 2019
6.128
6.146
6.081
6.081
167,476
-0.04(-0.61%)
Mar 28, 2019
6.142
6.143
6.104
6.118
184,474
-0.02(-0.30%)
Mar 27, 2019
6.146
6.156
6.109
6.137
134,819
-0.00(-0.08%)
Mar 26, 2019
6.128
6.142
6.080
6.142
139,185
+0.08(+1.39%)
Mar 25, 2019
6.062
6.086
6.020
6.058
129,323
-0.00(-0.08%)
Mar 22, 2019
6.156
6.177
6.058
6.062
332,379
-0.09(-1.52%)
Mar 21, 2019
6.095
6.179
6.095
6.156
191,519
+0.07(+1.15%)
Mar 20, 2019
6.095
6.128
6.062
6.086
232,918
+0.01(+0.23%)
Mar 19, 2019
6.081
6.090
6.044
6.072
98,620
+0.03(+0.46%)
Mar 18, 2019
6.137
6.156
6.044
6.044
207,801
-0.09(-1.41%)
Mar 15, 2019
6.179
6.202
6.123
6.130
233,737
-0.00(-0.04%)
Mar 14, 2019
6.169
6.192
6.128
6.132
262,378
-0.02(-0.37%)
Mar 13, 2019
6.165
6.174
6.123
6.155
311,261
+0.00(+0.00%)
Mar 12, 2019
6.160
6.174
6.137
6.155
234,817
+0.06(+0.90%)
Mar 11, 2019
6.050
6.128
6.050
6.100
283,481
+0.11(+1.84%)
Mar 08, 2019
5.888
5.990
5.852
5.990
316,713
+0.02(+0.31%)
Mar 07, 2019
6.072
6.072
5.944
5.971
464,966
-0.14(-2.33%)
Mar 06, 2019
6.229
6.266
6.100
6.114
417,326
-0.12(-1.99%)
Mar 05, 2019
6.234
6.266
6.233
6.238
226,001
-0.01(-0.22%)
Mar 04, 2019
6.257
6.280
6.234
6.252
184,402
+0.00(+0.00%)
Mar 01, 2019
6.289
6.305
6.247
6.252
233,459
-0.00(-0.07%)
Feb 28, 2019
6.289
6.326
6.242
6.257
304,861
-0.02(-0.29%)
Feb 27, 2019
6.238
6.289
6.233
6.275
149,615
+0.03(+0.44%)
Feb 26, 2019
6.234
6.263
6.188
6.247
218,588
+0.01(+0.22%)
Feb 25, 2019
6.257
6.284
6.215
6.234
306,190
+0.01(+0.22%)
Feb 22, 2019
6.206
6.229
6.169
6.220
296,932
+0.06(+0.97%)
Feb 21, 2019
6.137
6.192
6.109
6.160
163,273
+0.03(+0.45%)
Feb 20, 2019
6.160
6.188
6.114
6.132
194,892
+0.01(+0.15%)
Feb 19, 2019
6.109
6.163
6.072
6.123
368,419
-0.01(-0.15%)
Feb 15, 2019
6.174
6.197
6.128
6.132
141,292
-0.04(-0.60%)
Feb 14, 2019
6.160
6.211
6.128
6.169
325,047
-0.05(-0.74%)
Feb 13, 2019
6.142
6.265
6.142
6.215
433,354
+0.08(+1.33%)
Feb 12, 2019
6.129
6.226
6.092
6.133
282,998
+0.04(+0.60%)
Feb 11, 2019
6.047
6.129
6.002
6.097
315,611
+0.07(+1.13%)
Feb 08, 2019
5.952
6.056
5.938
6.029
304,192
+0.00(+0.00%)
Feb 07, 2019
6.061
6.088
5.855
6.029
461,370
-0.05(-0.75%)
Feb 06, 2019
6.079
6.174
6.036
6.074
435,669
+0.05(+0.75%)
Feb 05, 2019
5.956
6.062
5.956
6.029
360,002
+0.09(+1.53%)
Feb 04, 2019
5.843
5.943
5.843
5.938
297,564
+0.10(+1.71%)
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
.