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
)
5.500
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2018
6.039
6.039
5.959
5.967
231,657
-0.07(-1.20%)
Apr 27, 2018
6.019
6.047
5.963
6.039
199,533
+0.02(+0.33%)
Apr 26, 2018
5.967
6.031
5.967
6.019
165,368
+0.04(+0.74%)
Apr 25, 2018
6.019
6.019
5.967
5.975
146,629
-0.05(-0.80%)
Apr 24, 2018
6.039
6.039
6.007
6.023
120,798
-0.00(-0.07%)
Apr 23, 2018
5.967
6.059
5.967
6.027
254,889
+0.01(+0.13%)
Apr 20, 2018
6.119
6.119
6.019
6.019
202,927
-0.07(-1.19%)
Apr 19, 2018
6.099
6.199
6.087
6.091
270,807
+0.04(+0.73%)
Apr 18, 2018
5.951
6.059
5.951
6.047
233,606
+0.11(+1.82%)
Apr 17, 2018
5.987
6.019
5.910
5.939
823,900
-0.09(-1.53%)
Apr 16, 2018
6.187
6.201
6.019
6.031
632,932
-0.15(-2.50%)
Apr 13, 2018
6.260
6.260
6.155
6.185
309,239
-0.06(-0.93%)
Apr 12, 2018
6.271
6.271
6.220
6.244
284,651
-0.02(-0.38%)
Apr 11, 2018
6.279
6.279
6.244
6.267
146,694
-0.02(-0.25%)
Apr 10, 2018
6.240
6.283
6.212
6.283
230,853
+0.08(+1.28%)
Apr 09, 2018
6.315
6.315
6.188
6.204
613,564
-0.08(-1.20%)
Apr 06, 2018
6.367
6.402
6.248
6.279
660,818
-0.09(-1.43%)
Apr 05, 2018
6.446
6.486
6.299
6.370
640,705
-0.07(-1.11%)
Apr 04, 2018
6.390
6.446
6.357
6.442
167,911
+0.02(+0.31%)
Apr 03, 2018
6.370
6.426
6.347
6.422
278,361
+0.07(+1.06%)
Apr 02, 2018
6.307
6.408
6.307
6.355
319,754
+0.04(+0.63%)
Mar 29, 2018
6.315
6.315
6.315
0
+0.08(+1.21%)
Mar 28, 2018
6.204
6.251
6.196
6.240
129,355
-0.02(-0.38%)
Mar 27, 2018
6.156
6.263
6.155
6.263
170,351
+0.11(+1.74%)
Mar 26, 2018
6.176
6.200
6.148
6.156
223,565
+0.01(+0.19%)
Mar 23, 2018
6.228
6.228
6.136
6.144
131,097
-0.05(-0.83%)
Mar 22, 2018
6.240
6.246
6.188
6.196
181,908
-0.06(-0.95%)
Mar 21, 2018
6.244
6.287
6.236
6.255
199,358
+0.02(+0.25%)
Mar 20, 2018
6.327
6.339
6.240
6.240
279,438
-0.10(-1.56%)
Mar 19, 2018
6.406
6.428
6.327
6.339
152,291
-0.06(-0.93%)
Mar 16, 2018
6.378
6.414
6.359
6.398
128,457
-0.00(-0.06%)
Mar 15, 2018
6.430
6.430
6.375
6.402
220,047
-0.00(-0.06%)
Mar 14, 2018
6.371
6.394
6.348
6.406
330,075
+0.04(+0.62%)
Mar 13, 2018
6.387
6.416
6.367
6.367
238,661
-0.01(-0.18%)
Mar 12, 2018
6.367
6.418
6.312
6.379
225,699
+0.04(+0.68%)
Mar 09, 2018
6.292
6.355
6.278
6.336
199,876
+0.07(+1.19%)
Mar 08, 2018
6.230
6.281
6.194
6.261
135,251
+0.04(+0.63%)
Mar 07, 2018
6.234
6.163
6.222
121,781
+0.05(+0.89%)
Mar 06, 2018
6.206
6.210
6.151
6.167
272,506
-0.04(-0.57%)
Mar 05, 2018
6.214
6.218
6.175
6.202
272,090
-0.03(-0.50%)
Mar 02, 2018
6.214
6.249
6.198
6.234
164,757
+0.02(+0.25%)
Mar 01, 2018
6.245
6.269
6.206
6.218
147,318
-0.05(-0.81%)
Feb 28, 2018
6.296
6.296
6.261
6.269
147,423
-0.00(-0.06%)
Feb 27, 2018
6.355
6.355
6.269
6.273
177,780
-0.07(-1.11%)
Feb 26, 2018
6.300
6.348
6.285
6.343
168,117
+0.04(+0.56%)
Feb 23, 2018
6.273
6.308
6.269
6.308
177,163
+0.05(+0.75%)
Feb 22, 2018
6.245
6.275
6.245
6.261
233,198
+0.04(+0.63%)
Feb 21, 2018
6.202
6.285
6.202
6.222
103,188
+0.02(+0.38%)
Feb 20, 2018
6.261
6.269
6.198
6.198
165,488
-0.06(-0.94%)
Feb 16, 2018
6.257
6.257
6.257
0
-0.04(-0.68%)
Feb 15, 2018
6.226
6.312
6.218
6.300
177,324
+0.08(+1.32%)
Feb 14, 2018
6.214
6.226
6.179
6.218
149,873
-0.01(-0.19%)
Feb 13, 2018
6.226
6.265
6.214
6.230
119,021
-0.02(-0.31%)
Feb 12, 2018
6.245
6.256
6.132
6.249
283,143
+0.05(+0.82%)
Feb 09, 2018
6.245
6.273
6.139
6.198
354,659
-0.02(-0.32%)
Feb 08, 2018
6.347
6.351
6.218
6.218
280,229
-0.16(-2.46%)
Feb 07, 2018
6.262
6.301
6.254
6.375
476,548
+0.14(+2.30%)
Feb 06, 2018
5.995
6.247
5.990
6.231
259,398
+0.09(+1.45%)
Feb 05, 2018
6.196
6.223
6.076
6.142
338,360
-0.05(-0.88%)
Feb 02, 2018
6.266
6.282
6.196
6.196
243,163
-0.07(-1.18%)
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
.