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
)
5.600
+0.050 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 31, 2023
3.385
3.385
3.343
3.369
65,611
+0.00(+0.00%)
May 30, 2023
3.360
3.394
3.343
3.369
51,483
+0.03(+0.76%)
May 26, 2023
3.343
3.377
3.326
3.343
143,004
-0.03(-0.75%)
May 25, 2023
3.453
3.453
3.352
3.369
71,918
-0.05(-1.48%)
May 24, 2023
3.478
3.520
3.369
3.419
162,179
-0.06(-1.69%)
May 23, 2023
3.470
3.495
3.444
3.478
57,267
+0.03(+0.98%)
May 22, 2023
3.453
3.453
3.376
3.444
76,265
-0.03(-0.97%)
May 19, 2023
3.470
3.495
3.419
3.478
56,438
+0.04(+1.23%)
May 18, 2023
3.453
3.487
3.411
3.436
45,911
-0.04(-1.21%)
May 17, 2023
3.470
3.517
3.436
3.478
30,034
+0.04(+1.23%)
May 16, 2023
3.579
3.579
3.436
3.436
68,479
-0.10(-2.86%)
May 15, 2023
3.562
3.562
3.486
3.537
47,836
-0.01(-0.24%)
May 12, 2023
3.579
3.579
3.495
3.545
53,023
-0.06(-1.73%)
May 11, 2023
3.554
3.621
3.554
3.608
17,856
+0.00(+0.09%)
May 10, 2023
3.579
3.621
3.545
3.604
56,194
+0.00(+0.00%)
May 09, 2023
3.471
3.613
3.471
3.604
121,264
+0.08(+2.36%)
May 08, 2023
3.505
3.530
3.455
3.521
87,458
+0.04(+1.19%)
May 05, 2023
3.496
3.596
3.455
3.480
49,347
-0.01(-0.24%)
May 04, 2023
3.555
3.662
3.438
3.488
144,447
-0.04(-1.18%)
May 03, 2023
3.538
3.625
3.496
3.530
67,354
-0.06(-1.62%)
May 02, 2023
3.654
3.720
3.488
3.588
84,262
-0.06(-1.59%)
May 01, 2023
3.496
3.646
3.422
3.646
166,797
+0.14(+4.03%)
Apr 28, 2023
3.563
3.592
3.480
3.505
82,338
-0.07(-2.09%)
Apr 27, 2023
3.604
3.613
3.505
3.579
89,957
+0.00(+0.00%)
Apr 26, 2023
3.621
3.696
3.496
3.579
109,458
-0.04(-1.15%)
Apr 25, 2023
3.737
3.779
3.571
3.621
67,682
-0.08(-2.24%)
Apr 24, 2023
3.579
3.704
3.530
3.704
84,691
+0.14(+3.96%)
Apr 21, 2023
3.604
3.629
3.488
3.563
74,256
-0.09(-2.39%)
Apr 20, 2023
3.737
3.758
3.596
3.650
58,924
-0.09(-2.33%)
Apr 19, 2023
3.754
3.845
3.712
3.737
35,495
-0.06(-1.53%)
Apr 18, 2023
3.829
3.903
3.779
3.795
101,411
-0.07(-1.72%)
Apr 17, 2023
3.779
3.862
3.737
3.862
38,815
+0.08(+2.20%)
Apr 14, 2023
3.729
3.853
3.638
3.779
67,637
+0.13(+3.64%)
Apr 13, 2023
3.729
3.812
3.563
3.646
137,107
-0.07(-2.01%)
Apr 12, 2023
3.762
3.807
3.687
3.721
90,038
-0.08(-2.18%)
Apr 11, 2023
3.812
3.833
3.722
3.804
66,051
+0.03(+0.87%)
Apr 10, 2023
3.640
3.861
3.640
3.771
44,914
+0.08(+2.22%)
Apr 06, 2023
3.697
3.840
3.648
3.689
74,885
-0.03(-0.88%)
Apr 05, 2023
3.853
3.920
3.705
3.722
88,904
-0.14(-3.61%)
Apr 04, 2023
4.033
4.053
3.828
3.861
51,980
-0.22(-5.42%)
Apr 03, 2023
3.738
4.082
3.713
4.082
94,878
+0.34(+8.97%)
Mar 31, 2023
3.689
3.828
3.673
3.746
60,062
+0.06(+1.56%)
Mar 30, 2023
3.713
3.812
3.669
3.689
48,668
+0.01(+0.22%)
Mar 29, 2023
3.591
3.697
3.591
3.681
62,291
+0.10(+2.75%)
Mar 28, 2023
3.443
3.591
3.443
3.582
58,734
+0.13(+3.80%)
Mar 27, 2023
3.468
3.550
3.402
3.451
156,550
-0.04(-1.17%)
Mar 24, 2023
3.541
3.541
3.476
3.492
57,830
-0.04(-1.16%)
Mar 23, 2023
3.550
3.623
3.517
3.533
65,945
+0.00(+0.00%)
Mar 22, 2023
3.492
3.582
3.492
3.533
25,763
+0.03(+0.94%)
Mar 21, 2023
3.369
3.500
3.369
3.500
86,343
+0.15(+4.40%)
Mar 20, 2023
3.377
3.394
3.324
3.353
40,665
+0.02(+0.49%)
Mar 17, 2023
3.459
3.517
3.336
3.336
98,566
-0.11(-3.10%)
Mar 16, 2023
3.517
3.574
3.427
3.443
56,639
-0.07(-2.10%)
Mar 15, 2023
3.541
3.558
3.509
3.517
56,910
-0.06(-1.61%)
Mar 14, 2023
3.533
3.622
3.533
3.574
38,811
+0.07(+1.87%)
Mar 13, 2023
3.705
3.722
3.509
3.509
144,526
-0.28(-7.36%)
Mar 10, 2023
3.861
3.894
3.779
3.787
118,686
-0.12(-3.14%)
Mar 09, 2023
3.943
4.007
3.905
3.910
52,149
-0.01(-0.20%)
Mar 08, 2023
3.878
3.967
3.878
3.918
42,443
+0.03(+0.83%)
Mar 07, 2023
3.943
4.007
3.805
3.886
98,228
-0.06(-1.44%)
Mar 06, 2023
3.999
4.063
3.910
3.943
86,246
-0.05(-1.22%)
Mar 03, 2023
4.015
4.015
3.947
3.991
130,640
-0.07(-1.76%)
Mar 02, 2023
4.064
4.068
3.995
4.063
44,444
-0.01(-0.23%)
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
.