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, 2019
6.364
6.418
6.276
6.276
124,258
-0.17(-2.66%)
May 30, 2019
6.452
6.475
6.442
6.447
61,863
-0.03(-0.48%)
May 29, 2019
6.520
6.520
6.426
6.478
88,953
-0.06(-0.87%)
May 28, 2019
6.535
6.566
6.530
6.535
75,007
+0.00(+0.00%)
May 24, 2019
6.540
6.540
6.509
6.535
49,510
+0.01(+0.16%)
May 23, 2019
6.540
6.603
6.489
6.525
107,888
-0.06(-0.87%)
May 22, 2019
6.613
6.618
6.546
6.582
100,762
-0.04(-0.55%)
May 21, 2019
6.634
6.701
6.613
6.618
71,499
+0.00(+0.00%)
May 20, 2019
6.587
6.654
6.551
6.618
94,397
-0.02(-0.31%)
May 17, 2019
6.577
6.665
6.577
6.639
46,813
-0.01(-0.08%)
May 16, 2019
6.686
6.743
6.644
6.644
85,965
-0.07(-1.07%)
May 15, 2019
6.757
6.757
6.680
6.716
130,932
-0.01(-0.08%)
May 14, 2019
6.665
6.763
6.644
6.721
169,081
+0.10(+1.55%)
May 13, 2019
6.619
6.652
6.578
6.619
125,911
-0.07(-1.00%)
May 10, 2019
6.547
6.686
6.547
6.686
86,144
+0.09(+1.32%)
May 09, 2019
6.526
6.631
6.526
6.598
46,323
-0.01(-0.16%)
May 08, 2019
6.501
6.644
6.470
6.609
117,092
+0.08(+1.26%)
May 07, 2019
6.480
6.535
6.450
6.526
63,692
+0.02(+0.24%)
May 06, 2019
6.419
6.516
6.388
6.511
109,365
+0.02(+0.32%)
May 03, 2019
6.491
6.526
6.485
6.491
103,101
+0.00(+0.00%)
May 02, 2019
6.480
6.547
6.480
6.491
87,049
-0.06(-0.92%)
May 01, 2019
6.470
6.578
6.470
6.551
93,089
+0.07(+1.01%)
Apr 30, 2019
6.480
6.511
6.465
6.485
110,294
-0.03(-0.39%)
Apr 29, 2019
6.460
6.526
6.460
6.511
45,592
-0.01(-0.16%)
Apr 26, 2019
6.537
6.556
6.511
6.521
150,656
-0.02(-0.24%)
Apr 25, 2019
6.357
6.537
6.347
6.537
246,308
+0.21(+3.33%)
Apr 24, 2019
6.321
6.398
6.306
6.326
107,000
+0.02(+0.33%)
Apr 23, 2019
6.270
6.357
6.234
6.306
112,089
+0.04(+0.66%)
Apr 22, 2019
6.301
6.341
6.214
6.265
176,583
-0.08(-1.29%)
Apr 18, 2019
6.414
6.414
6.347
6.347
147,342
-0.07(-1.04%)
Apr 17, 2019
6.470
6.506
6.414
6.414
188,563
-0.07(-1.11%)
Apr 16, 2019
6.568
6.578
6.439
6.485
171,358
-0.06(-0.94%)
Apr 15, 2019
6.747
6.752
6.542
6.547
230,835
-0.22(-3.26%)
Apr 12, 2019
6.809
6.809
6.768
6.768
108,947
-0.04(-0.60%)
Apr 11, 2019
6.742
6.824
6.742
6.809
106,180
+0.02(+0.31%)
Apr 10, 2019
6.712
6.788
6.696
6.788
90,854
+0.09(+1.29%)
Apr 09, 2019
6.656
6.761
6.646
6.701
140,437
-0.05(-0.75%)
Apr 08, 2019
6.712
6.790
6.686
6.752
197,672
+0.05(+0.76%)
Apr 05, 2019
6.656
6.701
6.656
6.701
154,545
+0.06(+0.84%)
Apr 04, 2019
6.676
6.686
6.625
6.646
99,151
-0.03(-0.38%)
Apr 03, 2019
6.595
6.671
6.585
6.671
109,551
+0.08(+1.15%)
Apr 02, 2019
6.549
6.602
6.478
6.595
125,286
+0.05(+0.78%)
Apr 01, 2019
6.453
6.544
6.453
6.544
93,208
+0.12(+1.82%)
Mar 29, 2019
6.427
6.504
6.422
6.427
133,452
+0.00(+0.00%)
Mar 28, 2019
6.407
6.427
6.377
6.427
88,384
-0.02(-0.24%)
Mar 27, 2019
6.448
6.448
6.432
6.443
36,113
-0.01(-0.08%)
Mar 26, 2019
6.412
6.448
6.392
6.448
40,325
+0.04(+0.55%)
Mar 25, 2019
6.392
6.412
6.346
6.412
51,782
-0.01(-0.16%)
Mar 22, 2019
6.488
6.500
6.392
6.422
102,898
-0.07(-1.02%)
Mar 21, 2019
6.473
6.580
6.443
6.488
131,394
+0.01(+0.08%)
Mar 20, 2019
6.564
6.564
6.458
6.483
203,656
-0.04(-0.62%)
Mar 19, 2019
6.498
6.575
6.493
6.524
89,011
+0.03(+0.47%)
Mar 18, 2019
6.529
6.580
6.473
6.493
98,364
-0.03(-0.47%)
Mar 15, 2019
6.595
6.640
6.504
6.524
154,939
-0.08(-1.18%)
Mar 14, 2019
6.524
6.674
6.524
6.602
142,598
+0.06(+0.88%)
Mar 13, 2019
6.514
6.591
6.474
6.544
139,359
-0.03(-0.46%)
Mar 12, 2019
6.619
6.695
6.574
6.574
85,829
-0.04(-0.53%)
Mar 11, 2019
6.449
6.614
6.434
6.609
109,812
+0.19(+2.89%)
Mar 08, 2019
6.314
6.424
6.268
6.424
69,794
+0.00(+0.05%)
Mar 07, 2019
6.469
6.469
6.384
6.421
227,236
-0.05(-0.75%)
Mar 06, 2019
6.594
6.603
6.449
6.469
172,613
-0.14(-2.12%)
Mar 05, 2019
6.634
6.689
6.569
6.609
156,550
-0.06(-0.83%)
Mar 04, 2019
6.594
6.665
6.577
6.665
110,512
+0.09(+1.37%)
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
.