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
)
5.020
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, 2021
6.533
6.553
6.526
6.546
116,595
+0.01(+0.21%)
Jun 29, 2021
6.498
6.533
6.477
6.533
45,369
+0.06(+0.85%)
Jun 28, 2021
6.457
6.477
6.422
6.477
43,863
+0.01(+0.09%)
Jun 25, 2021
6.436
6.477
6.381
6.471
62,750
+0.06(+0.98%)
Jun 24, 2021
6.346
6.408
6.284
6.408
53,364
+0.14(+2.21%)
Jun 23, 2021
6.270
6.286
6.249
6.270
33,215
+0.00(+0.00%)
Jun 22, 2021
6.235
6.270
6.222
6.270
46,049
+0.02(+0.36%)
Jun 21, 2021
6.201
6.249
6.201
6.247
39,810
+0.05(+0.75%)
Jun 18, 2021
6.187
6.222
6.166
6.201
61,782
-0.01(-0.22%)
Jun 17, 2021
6.249
6.298
6.201
6.215
68,934
-0.04(-0.66%)
Jun 16, 2021
6.298
6.311
6.255
6.256
52,979
-0.04(-0.66%)
Jun 15, 2021
6.284
6.304
6.259
6.298
24,772
+0.01(+0.22%)
Jun 14, 2021
6.291
6.318
6.252
6.284
42,171
-0.01(-0.11%)
Jun 11, 2021
6.332
6.334
6.260
6.291
35,959
+0.01(+0.11%)
Jun 10, 2021
6.297
6.311
6.270
6.284
68,205
-0.02(-0.33%)
Jun 09, 2021
6.277
6.304
6.249
6.304
64,860
+0.03(+0.55%)
Jun 08, 2021
6.291
6.291
6.236
6.270
65,074
+0.03(+0.55%)
Jun 07, 2021
6.174
6.236
6.160
6.236
67,924
+0.08(+1.22%)
Jun 04, 2021
6.167
6.174
6.119
6.160
30,542
+0.02(+0.34%)
Jun 03, 2021
6.112
6.174
6.094
6.140
59,013
+0.03(+0.57%)
Jun 02, 2021
6.119
6.147
6.084
6.105
42,298
+0.01(+0.22%)
Jun 01, 2021
6.105
6.119
6.071
6.092
55,683
+0.01(+0.23%)
May 28, 2021
6.071
6.078
6.037
6.078
27,600
+0.01(+0.23%)
May 27, 2021
6.044
6.071
6.030
6.064
35,689
+0.05(+0.80%)
May 26, 2021
6.016
6.016
5.989
6.016
23,208
+0.05(+0.80%)
May 25, 2021
5.975
5.989
5.967
5.968
29,161
+0.01(+0.12%)
May 24, 2021
5.934
6.009
5.934
5.961
37,118
+0.01(+0.25%)
May 21, 2021
5.954
5.968
5.910
5.947
42,673
+0.02(+0.33%)
May 20, 2021
5.893
5.927
5.893
5.927
29,997
+0.05(+0.93%)
May 19, 2021
5.920
5.920
5.831
5.872
55,675
-0.03(-0.47%)
May 18, 2021
5.852
5.906
5.728
5.900
99,322
+0.08(+1.42%)
May 17, 2021
5.934
5.954
5.666
5.817
128,767
-0.09(-1.45%)
May 14, 2021
5.961
5.975
5.893
5.903
39,443
-0.02(-0.29%)
May 13, 2021
5.907
5.994
5.907
5.920
67,906
+0.02(+0.35%)
May 12, 2021
6.063
6.077
5.886
5.900
72,025
-0.14(-2.36%)
May 11, 2021
6.070
6.077
6.015
6.043
46,283
-0.01(-0.11%)
May 10, 2021
6.029
6.049
6.015
6.049
60,417
+0.03(+0.45%)
May 07, 2021
6.049
6.056
6.022
6.022
54,577
-0.02(-0.34%)
May 06, 2021
6.015
6.056
6.002
6.043
32,992
+0.03(+0.57%)
May 05, 2021
5.975
6.029
5.961
6.009
47,350
+0.05(+0.91%)
May 04, 2021
5.927
5.968
5.913
5.954
96,665
+0.03(+0.57%)
May 03, 2021
5.893
5.927
5.832
5.920
102,019
+0.07(+1.28%)
Apr 30, 2021
5.798
5.866
5.791
5.845
62,896
+0.03(+0.59%)
Apr 29, 2021
5.873
5.879
5.764
5.811
150,062
-0.05(-0.93%)
Apr 28, 2021
5.879
5.891
5.852
5.866
34,267
-0.01(-0.23%)
Apr 27, 2021
5.900
5.947
5.859
5.879
35,614
-0.02(-0.35%)
Apr 26, 2021
5.968
5.975
5.873
5.900
100,313
-0.07(-1.25%)
Apr 23, 2021
6.124
6.124
5.961
5.975
125,793
-0.14(-2.23%)
Apr 22, 2021
6.179
6.179
5.988
6.111
151,367
-0.12(-1.97%)
Apr 21, 2021
6.247
6.267
6.206
6.233
79,173
+0.01(+0.22%)
Apr 20, 2021
6.247
6.247
6.172
6.220
33,839
-0.03(-0.44%)
Apr 19, 2021
6.220
6.260
6.192
6.247
32,863
+0.03(+0.44%)
Apr 16, 2021
6.281
6.281
6.179
6.220
70,538
-0.01(-0.11%)
Apr 15, 2021
6.186
6.226
6.172
6.226
78,626
+0.06(+0.98%)
Apr 14, 2021
6.159
6.199
6.145
6.166
57,535
+0.00(+0.00%)
Apr 13, 2021
6.105
6.186
6.105
6.166
41,468
+0.05(+0.88%)
Apr 12, 2021
6.132
6.159
6.091
6.112
50,489
-0.01(-0.11%)
Apr 09, 2021
6.078
6.118
6.078
6.118
39,283
+0.01(+0.22%)
Apr 08, 2021
6.186
6.186
6.071
6.105
77,838
-0.03(-0.55%)
Apr 07, 2021
6.172
6.196
6.139
6.139
29,842
-0.03(-0.44%)
Apr 06, 2021
6.213
6.220
6.130
6.166
55,240
-0.03(-0.54%)
Apr 05, 2021
6.179
6.220
6.166
6.199
36,719
+0.03(+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
.