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 (%)
Jun 30, 2015
4.263
4.303
4.254
4.303
106,555
+0.04(+0.94%)
Jun 29, 2015
4.285
4.309
4.248
4.263
144,827
-0.05(-1.21%)
Jun 26, 2015
4.386
4.386
4.300
4.315
213,944
-0.07(-1.61%)
Jun 25, 2015
4.416
4.401
4.364
4.386
93,460
-0.02(-0.35%)
Jun 24, 2015
4.367
4.410
4.355
4.401
126,398
+0.05(+1.06%)
Jun 23, 2015
4.331
4.358
4.316
4.355
129,933
+0.05(+1.14%)
Jun 22, 2015
4.324
4.346
4.300
4.306
62,110
-0.00(-0.07%)
Jun 19, 2015
4.312
4.346
4.309
4.309
81,455
-0.01(-0.34%)
Jun 18, 2015
4.324
4.337
4.318
4.324
87,803
+0.01(+0.13%)
Jun 17, 2015
4.312
4.319
4.288
4.318
118,606
+0.01(+0.14%)
Jun 16, 2015
4.321
4.352
4.297
4.312
84,194
-0.04(-0.85%)
Jun 15, 2015
4.386
4.416
4.331
4.349
77,594
-0.02(-0.49%)
Jun 12, 2015
4.416
4.416
4.370
4.370
45,484
-0.02(-0.49%)
Jun 11, 2015
4.429
4.435
4.380
4.392
113,800
+0.01(+0.15%)
Jun 10, 2015
4.395
4.395
4.343
4.385
170,002
+0.05(+1.19%)
Jun 09, 2015
4.337
4.352
4.322
4.334
213,075
+0.01(+0.14%)
Jun 08, 2015
4.373
4.379
4.328
4.328
65,379
-0.05(-1.18%)
Jun 05, 2015
4.434
4.434
4.364
4.379
132,749
-0.06(-1.37%)
Jun 04, 2015
4.443
4.498
4.419
4.440
123,371
-0.01(-0.14%)
Jun 03, 2015
4.519
4.519
4.458
4.446
116,201
-0.06(-1.31%)
Jun 02, 2015
4.489
4.525
4.446
4.505
112,541
+0.01(+0.30%)
Jun 01, 2015
4.495
4.519
4.492
4.492
107,344
-0.02(-0.40%)
May 29, 2015
4.489
4.525
4.479
4.510
103,832
+0.02(+0.41%)
May 28, 2015
4.501
4.510
4.443
4.492
100,972
+0.00(+0.00%)
May 27, 2015
4.449
4.501
4.458
4.492
89,752
+0.03(+0.75%)
May 26, 2015
4.495
4.504
4.446
4.458
239,969
-0.04(-0.81%)
May 22, 2015
4.568
4.495
4.495
4.495
136,743
-0.06(-1.33%)
May 21, 2015
4.574
4.607
4.555
4.555
107,223
-0.01(-0.27%)
May 20, 2015
4.589
4.589
4.568
4.568
55,936
-0.02(-0.46%)
May 19, 2015
4.628
4.643
4.583
4.589
81,854
-0.04(-0.85%)
May 18, 2015
4.631
4.640
4.628
4.628
80,263
-0.01(-0.26%)
May 15, 2015
4.646
4.646
4.628
4.640
94,777
-0.01(-0.20%)
May 14, 2015
4.607
4.649
4.607
4.649
85,360
+0.04(+0.86%)
May 13, 2015
4.625
4.637
4.592
4.610
137,504
+0.01(+0.27%)
May 12, 2015
4.522
4.598
4.521
4.598
190,774
+0.04(+0.79%)
May 11, 2015
4.601
4.601
4.549
4.561
116,968
-0.02(-0.46%)
May 08, 2015
4.582
4.595
4.570
4.582
168,810
+0.03(+0.73%)
May 07, 2015
4.534
4.576
4.534
4.549
109,889
+0.01(+0.20%)
May 06, 2015
4.552
4.582
4.519
4.540
159,684
-0.01(-0.26%)
May 05, 2015
4.555
4.561
4.534
4.552
165,635
+0.00(+0.07%)
May 04, 2015
4.555
4.573
4.540
4.549
154,443
-0.03(-0.66%)
May 01, 2015
4.552
4.601
4.546
4.579
160,370
+0.02(+0.46%)
Apr 30, 2015
4.534
4.558
4.525
4.558
311,649
+0.03(+0.66%)
Apr 29, 2015
4.537
4.547
4.516
4.528
183,479
-0.03(-0.66%)
Apr 28, 2015
4.525
4.564
4.525
4.558
174,633
+0.03(+0.64%)
Apr 27, 2015
4.540
4.567
4.513
4.529
241,394
-0.01(-0.31%)
Apr 24, 2015
4.558
4.564
4.525
4.543
160,952
+0.02(+0.33%)
Apr 23, 2015
4.477
4.546
4.468
4.528
210,015
+0.05(+1.14%)
Apr 22, 2015
4.513
4.513
4.468
4.477
297,492
-0.01(-0.20%)
Apr 21, 2015
4.456
4.486
4.442
4.486
116,073
+0.05(+1.01%)
Apr 20, 2015
4.465
4.471
4.432
4.441
197,562
-0.04(-0.94%)
Apr 17, 2015
4.483
4.507
4.471
4.483
224,385
-0.02(-0.40%)
Apr 16, 2015
4.519
4.528
4.480
4.501
185,902
+0.00(+0.07%)
Apr 15, 2015
4.504
4.516
4.480
4.498
253,391
+0.02(+0.47%)
Apr 14, 2015
4.504
4.525
4.477
4.477
137,719
-0.02(-0.46%)
Apr 13, 2015
4.498
4.519
4.492
4.498
124,192
+0.01(+0.27%)
Apr 10, 2015
4.465
4.516
4.465
4.486
137,571
+0.01(+0.33%)
Apr 09, 2015
4.462
4.513
4.462
4.471
180,430
+0.00(+0.00%)
Apr 08, 2015
4.465
4.492
4.444
4.471
168,281
+0.07(+1.49%)
Apr 07, 2015
4.370
4.424
4.370
4.406
165,216
+0.01(+0.34%)
Apr 06, 2015
4.349
4.412
4.343
4.391
182,974
+0.06(+1.37%)
Apr 02, 2015
4.296
4.331
4.331
4.331
158,997
+0.02(+0.55%)
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
.