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 (%)
May 29, 2020
3.923
4.161
3.923
4.117
147,659
+0.15(+3.74%)
May 28, 2020
4.026
4.111
3.923
3.969
192,470
-0.11(-2.79%)
May 27, 2020
3.986
4.103
3.986
4.083
193,286
+0.09(+2.29%)
May 26, 2020
3.883
4.003
3.878
3.992
349,939
+0.19(+4.95%)
May 22, 2020
3.695
3.821
3.649
3.803
146,606
+0.10(+2.77%)
May 21, 2020
3.678
3.769
3.604
3.701
156,081
+0.03(+0.93%)
May 20, 2020
3.564
3.678
3.530
3.667
114,686
+0.11(+3.04%)
May 19, 2020
3.564
3.667
3.530
3.558
140,960
+0.01(+0.32%)
May 18, 2020
3.461
3.678
3.461
3.547
428,984
+0.18(+5.42%)
May 15, 2020
3.478
3.496
3.302
3.364
405,799
-0.18(-5.14%)
May 14, 2020
3.473
3.558
3.287
3.547
306,017
+0.04(+1.14%)
May 13, 2020
3.501
3.524
3.422
3.507
173,587
+0.02(+0.48%)
May 12, 2020
3.496
3.614
3.445
3.490
261,244
+0.01(+0.16%)
May 11, 2020
3.445
3.563
3.445
3.484
272,381
-0.05(-1.43%)
May 08, 2020
3.490
3.558
3.468
3.535
111,563
+0.08(+2.45%)
May 07, 2020
3.417
3.529
3.389
3.451
349,492
+0.05(+1.49%)
May 06, 2020
3.484
3.501
3.357
3.400
240,518
-0.08(-2.42%)
May 05, 2020
3.507
3.602
3.439
3.484
366,055
-0.03(-0.80%)
May 04, 2020
3.321
3.513
3.265
3.513
315,400
+0.08(+2.30%)
May 01, 2020
3.304
3.569
3.293
3.434
316,746
+0.05(+1.33%)
Apr 30, 2020
3.406
3.631
3.332
3.389
556,582
+0.05(+1.35%)
Apr 29, 2020
3.225
3.456
3.220
3.344
401,421
+0.16(+5.13%)
Apr 28, 2020
3.175
3.220
3.130
3.180
273,919
-0.01(-0.35%)
Apr 27, 2020
3.265
3.327
3.000
3.192
746,780
-0.09(-2.74%)
Apr 24, 2020
3.422
3.490
3.220
3.282
533,477
-0.20(-5.66%)
Apr 23, 2020
3.563
3.597
3.383
3.479
792,620
-0.44(-11.21%)
Apr 22, 2020
3.918
3.997
3.878
3.918
293,940
-0.03(-0.85%)
Apr 21, 2020
4.087
4.087
3.862
3.952
364,267
-0.22(-5.26%)
Apr 20, 2020
4.166
4.261
4.109
4.171
288,852
-0.10(-2.24%)
Apr 17, 2020
4.351
4.470
4.149
4.267
525,839
-0.08(-1.94%)
Apr 16, 2020
4.164
4.335
4.164
4.351
755,113
+0.16(+3.81%)
Apr 15, 2020
4.241
4.324
4.148
4.192
366,098
-0.25(-5.58%)
Apr 14, 2020
4.362
4.495
4.329
4.439
414,797
+0.23(+5.36%)
Apr 13, 2020
4.170
4.260
4.054
4.214
314,066
+0.04(+1.06%)
Apr 09, 2020
3.949
4.269
3.934
4.170
518,340
+0.22(+5.58%)
Apr 08, 2020
3.745
3.999
3.442
3.949
517,198
+0.23(+6.06%)
Apr 07, 2020
3.800
4.120
3.690
3.723
504,442
+0.11(+3.05%)
Apr 06, 2020
3.415
3.674
3.376
3.613
184,687
+0.30(+8.97%)
Apr 03, 2020
3.470
3.685
3.316
3.316
236,566
-0.21(-5.94%)
Apr 02, 2020
3.476
3.696
3.398
3.525
229,598
+0.04(+1.27%)
Apr 01, 2020
3.922
3.960
3.382
3.481
618,725
-0.61(-14.94%)
Mar 31, 2020
4.103
4.186
4.021
4.092
292,610
-0.11(-2.62%)
Mar 30, 2020
4.219
4.313
4.118
4.203
236,599
-0.12(-2.80%)
Mar 27, 2020
4.340
4.401
4.015
4.324
242,920
-0.17(-3.80%)
Mar 26, 2020
4.225
4.748
4.137
4.495
523,169
+0.48(+12.09%)
Mar 25, 2020
3.437
4.087
3.437
4.010
333,696
+0.59(+17.23%)
Mar 24, 2020
3.305
3.580
3.272
3.420
268,917
+0.34(+10.89%)
Mar 23, 2020
3.492
3.619
3.035
3.084
440,469
-0.57(-15.54%)
Mar 20, 2020
3.470
4.032
3.429
3.652
482,392
+0.40(+12.37%)
Mar 19, 2020
2.682
3.525
1.906
3.250
838,356
+0.54(+19.92%)
Mar 18, 2020
3.398
3.503
2.671
2.710
1,035,863
-0.96(-26.24%)
Mar 17, 2020
3.509
3.740
3.316
3.674
380,305
+0.17(+4.71%)
Mar 16, 2020
3.498
3.839
3.492
3.509
562,383
-0.75(-17.70%)
Mar 13, 2020
4.379
4.423
4.203
4.263
475,674
+0.06(+1.44%)
Mar 12, 2020
5.038
5.038
3.510
4.203
1,385,799
-1.33(-23.98%)
Mar 11, 2020
5.970
6.040
5.453
5.528
509,923
-0.63(-10.24%)
Mar 10, 2020
6.008
6.158
5.884
6.158
197,946
+0.28(+4.77%)
Mar 09, 2020
6.126
6.142
5.399
5.878
501,996
-0.66(-10.06%)
Mar 06, 2020
6.519
6.649
6.412
6.536
286,752
-0.17(-2.57%)
Mar 05, 2020
6.773
6.816
6.628
6.708
244,942
-0.16(-2.28%)
Mar 04, 2020
6.740
6.891
6.649
6.864
219,160
+0.27(+4.17%)
Mar 03, 2020
6.713
6.800
6.584
6.589
380,358
-0.05(-0.81%)
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
.