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 (%)
May 31, 2017
6.534
6.590
6.534
6.586
116,396
+0.04(+0.67%)
May 30, 2017
6.542
6.590
6.526
6.542
88,422
+0.01(+0.12%)
May 26, 2017
6.570
6.582
6.534
6.534
78,196
-0.01(-0.18%)
May 25, 2017
6.502
6.546
6.490
6.546
93,377
+0.07(+1.05%)
May 24, 2017
6.426
6.498
6.414
6.478
57,821
+0.05(+0.81%)
May 23, 2017
6.398
6.431
6.350
6.426
45,722
+0.07(+1.13%)
May 22, 2017
6.370
6.440
6.286
6.354
157,303
+0.04(+0.63%)
May 19, 2017
6.406
6.406
6.306
6.314
131,212
-0.09(-1.43%)
May 18, 2017
6.342
6.442
6.270
6.406
194,410
-0.04(-0.62%)
May 17, 2017
6.450
6.463
6.426
6.446
66,475
-0.03(-0.43%)
May 16, 2017
6.474
6.494
6.430
6.474
122,956
+0.01(+0.19%)
May 15, 2017
6.526
6.526
6.454
6.462
138,576
-0.06(-0.86%)
May 12, 2017
6.510
6.534
6.470
6.518
96,034
+0.05(+0.80%)
May 11, 2017
6.522
6.522
6.466
6.466
86,601
-0.02(-0.24%)
May 10, 2017
6.450
6.490
6.422
6.481
88,045
+0.05(+0.74%)
May 09, 2017
6.442
6.446
6.406
6.434
81,148
+0.03(+0.43%)
May 08, 2017
6.426
6.450
6.394
6.406
166,221
-0.02(-0.25%)
May 05, 2017
6.386
6.430
6.378
6.422
84,734
+0.05(+0.81%)
May 04, 2017
6.426
6.426
6.339
6.370
138,477
-0.06(-0.86%)
May 03, 2017
6.370
6.426
6.335
6.426
106,367
+0.06(+1.00%)
May 02, 2017
6.339
6.363
6.315
6.363
118,031
+0.04(+0.69%)
May 01, 2017
6.279
6.327
6.279
6.319
132,204
+0.05(+0.76%)
Apr 28, 2017
6.272
6.272
6.208
6.272
136,017
+0.04(+0.57%)
Apr 27, 2017
6.272
6.287
6.204
6.236
114,985
-0.01(-0.13%)
Apr 26, 2017
6.272
6.299
6.240
6.244
110,876
-0.05(-0.75%)
Apr 25, 2017
6.323
6.351
6.279
6.291
162,862
-0.02(-0.31%)
Apr 24, 2017
6.319
6.347
6.287
6.311
75,995
+0.03(+0.44%)
Apr 21, 2017
6.307
6.327
6.283
6.283
88,386
+0.02(+0.25%)
Apr 20, 2017
6.272
6.311
6.257
6.268
120,389
+0.04(+0.57%)
Apr 19, 2017
6.252
6.307
6.208
6.232
152,392
-0.04(-0.57%)
Apr 18, 2017
6.256
6.303
6.256
6.268
91,970
+0.01(+0.13%)
Apr 17, 2017
6.276
6.276
6.252
6.260
89,584
+0.01(+0.13%)
Apr 13, 2017
6.268
6.268
6.220
6.252
89,912
+0.01(+0.19%)
Apr 12, 2017
6.268
6.268
6.192
6.240
185,673
-0.03(-0.50%)
Apr 11, 2017
6.236
6.283
6.214
6.271
203,254
+0.04(+0.63%)
Apr 10, 2017
6.161
6.232
6.152
6.232
122,468
+0.10(+1.60%)
Apr 07, 2017
6.103
6.134
6.099
6.134
106,509
+0.05(+0.84%)
Apr 06, 2017
6.142
6.142
6.067
6.083
150,724
-0.01(-0.19%)
Apr 05, 2017
6.114
6.120
6.067
6.095
200,131
+0.01(+0.19%)
Apr 04, 2017
6.107
6.138
6.056
6.083
129,749
-0.01(-0.19%)
Apr 03, 2017
6.063
6.118
6.059
6.095
83,008
+0.05(+0.91%)
Mar 31, 2017
6.040
6.095
6.040
6.040
160,741
+0.00(+0.00%)
Mar 30, 2017
6.071
6.071
6.040
6.040
138,222
-0.02(-0.39%)
Mar 29, 2017
6.056
6.079
6.040
6.063
99,697
-0.02(-0.26%)
Mar 28, 2017
6.091
6.130
6.040
6.079
150,696
-0.02(-0.26%)
Mar 27, 2017
6.052
6.107
6.040
6.095
91,458
+0.04(+0.65%)
Mar 24, 2017
6.040
6.095
6.028
6.056
85,988
+0.02(+0.39%)
Mar 23, 2017
6.067
6.122
6.032
6.032
108,377
+0.00(+0.00%)
Mar 22, 2017
6.063
6.095
6.032
6.032
143,555
-0.01(-0.13%)
Mar 21, 2017
6.059
6.091
6.036
6.040
81,990
-0.00(-0.06%)
Mar 20, 2017
6.056
6.157
6.044
6.044
173,442
-0.00(-0.06%)
Mar 17, 2017
6.067
6.079
6.016
6.048
80,255
+0.01(+0.13%)
Mar 16, 2017
6.099
6.114
6.020
6.040
131,114
-0.05(-0.89%)
Mar 15, 2017
5.939
6.102
5.900
6.094
215,356
+0.20(+3.43%)
Mar 14, 2017
5.924
5.924
5.861
5.892
88,424
-0.02(-0.26%)
Mar 13, 2017
5.924
5.982
5.869
5.908
191,730
+0.02(+0.40%)
Mar 10, 2017
5.772
5.885
5.738
5.885
181,310
+0.16(+2.85%)
Mar 09, 2017
5.877
5.896
5.697
5.722
317,370
-0.14(-2.32%)
Mar 08, 2017
5.986
5.990
5.858
5.858
130,688
-0.12(-2.08%)
Mar 07, 2017
5.920
5.982
5.920
5.982
71,071
+0.02(+0.39%)
Mar 06, 2017
5.935
5.958
5.935
5.958
82,934
+0.00(+0.00%)
Mar 03, 2017
5.877
5.958
5.877
5.958
99,130
+0.05(+0.85%)
Mar 02, 2017
5.904
5.955
5.900
5.908
91,162
-0.03(-0.46%)
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
.