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, 2020
4.700
4.724
4.656
4.724
41,451
+0.03(+0.73%)
Jun 29, 2020
4.626
4.706
4.601
4.690
83,213
+0.06(+1.34%)
Jun 26, 2020
4.762
4.762
4.616
4.629
80,046
-0.16(-3.29%)
Jun 25, 2020
4.737
4.786
4.684
4.786
30,382
+0.05(+1.04%)
Jun 24, 2020
4.749
4.749
4.613
4.737
60,400
+0.00(+0.00%)
Jun 23, 2020
4.687
4.799
4.687
4.737
43,322
+0.00(+0.00%)
Jun 22, 2020
4.743
4.743
4.599
4.737
63,581
+0.06(+1.19%)
Jun 19, 2020
4.663
4.731
4.663
4.681
37,355
+0.02(+0.53%)
Jun 18, 2020
4.619
4.687
4.595
4.656
32,824
+0.01(+0.27%)
Jun 17, 2020
4.823
4.823
4.545
4.644
56,995
-0.07(-1.57%)
Jun 16, 2020
4.737
4.823
4.700
4.718
55,007
+0.05(+1.06%)
Jun 15, 2020
4.514
4.712
4.434
4.669
61,712
+0.00(+0.00%)
Jun 12, 2020
4.595
4.799
4.595
4.669
64,361
+0.15(+3.21%)
Jun 11, 2020
4.790
4.790
4.435
4.524
123,433
-0.40(-8.14%)
Jun 10, 2020
4.918
4.949
4.847
4.924
47,696
+0.01(+0.12%)
Jun 09, 2020
4.936
4.961
4.832
4.918
61,604
-0.07(-1.47%)
Jun 08, 2020
4.979
5.077
4.939
4.991
100,348
+0.01(+0.25%)
Jun 05, 2020
4.985
5.051
4.936
4.979
65,391
+0.09(+1.75%)
Jun 04, 2020
4.826
4.949
4.826
4.894
39,730
+0.06(+1.14%)
Jun 03, 2020
4.759
4.906
4.759
4.839
56,627
+0.12(+2.46%)
Jun 02, 2020
4.539
4.759
4.521
4.722
120,273
+0.22(+4.89%)
Jun 01, 2020
4.410
4.563
4.410
4.502
125,419
-0.01(-0.27%)
May 29, 2020
4.551
4.563
4.496
4.514
45,610
-0.02(-0.54%)
May 28, 2020
4.514
4.569
4.472
4.539
41,589
-0.03(-0.67%)
May 27, 2020
4.496
4.569
4.465
4.569
39,272
+0.13(+2.89%)
May 26, 2020
4.343
4.465
4.343
4.441
114,329
+0.13(+2.98%)
May 22, 2020
4.233
4.331
4.218
4.312
38,417
+0.07(+1.58%)
May 21, 2020
4.239
4.257
4.100
4.245
67,221
+0.04(+1.02%)
May 20, 2020
4.135
4.250
4.135
4.202
61,679
+0.11(+2.69%)
May 19, 2020
4.098
4.129
4.068
4.092
35,666
+0.05(+1.21%)
May 18, 2020
4.019
4.110
4.019
4.043
91,094
+0.14(+3.61%)
May 15, 2020
3.976
4.042
3.866
3.903
76,018
-0.12(-2.89%)
May 14, 2020
3.958
4.065
3.817
4.019
89,936
-0.10(-2.52%)
May 13, 2020
4.207
4.207
4.039
4.123
51,209
-0.08(-1.87%)
May 12, 2020
4.153
4.226
4.123
4.201
61,379
+0.06(+1.46%)
May 11, 2020
4.171
4.186
4.123
4.141
28,376
-0.01(-0.29%)
May 08, 2020
4.068
4.177
4.052
4.153
66,002
+0.12(+3.00%)
May 07, 2020
3.990
4.038
3.990
4.032
60,389
+0.06(+1.52%)
May 06, 2020
4.129
4.144
3.972
3.972
123,629
-0.19(-4.51%)
May 05, 2020
4.159
4.214
4.132
4.159
111,102
+0.06(+1.47%)
May 04, 2020
3.935
4.111
3.923
4.099
161,904
+0.17(+4.31%)
May 01, 2020
3.748
4.074
3.748
3.929
89,326
+0.08(+2.20%)
Apr 30, 2020
3.893
4.099
3.802
3.845
208,665
+0.04(+1.11%)
Apr 29, 2020
3.609
3.905
3.591
3.802
179,722
+0.25(+6.97%)
Apr 28, 2020
3.542
3.603
3.542
3.555
85,594
-0.05(-1.34%)
Apr 27, 2020
3.555
3.609
3.476
3.603
287,526
+0.03(+0.85%)
Apr 24, 2020
3.688
3.688
3.536
3.573
301,064
-0.12(-3.27%)
Apr 23, 2020
3.899
3.899
3.603
3.694
389,024
-0.39(-9.62%)
Apr 22, 2020
4.038
4.141
4.038
4.087
106,485
+0.01(+0.15%)
Apr 21, 2020
4.159
4.159
3.990
4.081
143,690
-0.15(-3.43%)
Apr 20, 2020
4.201
4.310
4.165
4.226
142,769
-0.01(-0.14%)
Apr 17, 2020
4.232
4.322
4.183
4.232
153,675
+0.01(+0.16%)
Apr 16, 2020
4.172
4.284
4.172
4.225
243,944
-0.01(-0.14%)
Apr 15, 2020
4.438
4.441
4.160
4.231
301,945
-0.31(-6.78%)
Apr 14, 2020
4.479
4.580
4.355
4.539
246,655
+0.34(+8.03%)
Apr 13, 2020
4.266
4.266
4.056
4.201
198,172
+0.06(+1.43%)
Apr 09, 2020
4.053
4.260
4.007
4.142
212,428
+0.24(+6.06%)
Apr 08, 2020
3.793
3.923
3.681
3.905
214,040
+0.12(+3.29%)
Apr 07, 2020
3.787
4.178
3.778
3.781
293,486
+0.10(+2.73%)
Apr 06, 2020
3.414
3.698
3.414
3.681
105,469
+0.34(+10.09%)
Apr 03, 2020
3.432
3.639
3.290
3.343
201,950
-0.19(-5.36%)
Apr 02, 2020
3.255
3.669
3.249
3.533
172,320
+0.22(+6.80%)
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
.