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
)
5.560
+0.080 (+1.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2023
3.776
3.904
3.759
3.853
98,494
+0.12(+3.20%)
Jun 29, 2023
3.750
3.841
3.733
3.733
54,118
+0.01(+0.23%)
Jun 28, 2023
3.682
3.801
3.648
3.724
112,873
+0.08(+2.11%)
Jun 27, 2023
3.665
3.724
3.648
3.648
117,016
-0.03(-0.70%)
Jun 26, 2023
3.571
3.682
3.571
3.673
51,914
+0.02(+0.47%)
Jun 23, 2023
3.699
3.699
3.622
3.656
72,695
+0.00(+0.00%)
Jun 22, 2023
3.682
3.690
3.656
3.656
59,146
-0.03(-0.93%)
Jun 21, 2023
3.622
3.699
3.622
3.690
63,622
+0.05(+1.41%)
Jun 20, 2023
3.605
3.656
3.596
3.639
71,610
+0.02(+0.47%)
Jun 16, 2023
3.562
3.622
3.554
3.622
109,613
+0.07(+1.92%)
Jun 15, 2023
3.494
3.579
3.451
3.554
135,119
+0.08(+2.21%)
Jun 14, 2023
3.460
3.519
3.443
3.477
50,093
+0.03(+0.74%)
Jun 13, 2023
3.545
3.562
3.443
3.451
186,453
-0.08(-2.18%)
Jun 12, 2023
3.528
3.545
3.468
3.528
84,355
+0.02(+0.49%)
Jun 09, 2023
3.528
3.588
3.468
3.511
120,674
-0.06(-1.66%)
Jun 08, 2023
3.571
3.613
3.520
3.570
97,910
+0.01(+0.22%)
Jun 07, 2023
3.613
3.613
3.530
3.562
44,493
+0.03(+0.71%)
Jun 06, 2023
3.478
3.596
3.453
3.537
129,168
+0.04(+1.20%)
Jun 05, 2023
3.411
3.512
3.394
3.495
124,819
+0.11(+3.23%)
Jun 02, 2023
3.402
3.437
3.369
3.385
147,424
+0.02(+0.50%)
Jun 01, 2023
3.385
3.394
3.343
3.369
131,597
+0.00(+0.00%)
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%)
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
.