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 (%)
Jul 31, 2013
5.523
5.566
5.435
5.445
253,788
-0.08(-1.37%)
Jul 30, 2013
5.556
5.586
5.508
5.520
60,780
-0.01(-0.14%)
Jul 29, 2013
5.523
5.586
5.508
5.528
78,370
-0.03(-0.54%)
Jul 26, 2013
5.420
5.561
5.420
5.558
141,479
+0.13(+2.37%)
Jul 25, 2013
5.478
5.543
5.427
5.430
125,563
-0.08(-1.46%)
Jul 24, 2013
5.538
5.563
5.508
5.510
97,963
+0.02(+0.28%)
Jul 23, 2013
5.543
5.593
5.495
5.495
74,835
-0.01(-0.14%)
Jul 22, 2013
5.450
5.548
5.450
5.503
96,555
+0.02(+0.41%)
Jul 19, 2013
5.394
5.513
5.394
5.480
162,631
+0.11(+2.07%)
Jul 18, 2013
5.425
5.545
5.369
5.369
260,873
-0.06(-1.17%)
Jul 17, 2013
5.362
5.449
5.334
5.433
138,285
+0.13(+2.38%)
Jul 16, 2013
5.379
5.394
5.294
5.306
303,154
-0.10(-1.86%)
Jul 15, 2013
5.490
5.500
5.319
5.407
145,013
-0.03(-0.51%)
Jul 12, 2013
5.483
5.548
5.435
5.435
214,660
-0.02(-0.32%)
Jul 11, 2013
5.470
5.646
5.407
5.452
464,120
+0.14(+2.61%)
Jul 10, 2013
5.084
5.442
5.059
5.314
807,458
+0.28(+5.51%)
Jul 09, 2013
5.104
5.125
5.034
5.036
295,621
-0.06(-1.14%)
Jul 08, 2013
5.306
5.311
5.089
5.094
168,039
-0.17(-3.21%)
Jul 05, 2013
5.331
5.336
5.209
5.263
233,099
-0.04(-0.67%)
Jul 03, 2013
5.394
5.394
5.299
5.299
169,907
-0.08(-1.45%)
Jul 02, 2013
5.394
5.513
5.362
5.377
325,755
+0.02(+0.28%)
Jul 01, 2013
5.455
5.475
5.359
5.362
209,249
+0.00(+0.00%)
Jun 28, 2013
5.369
5.402
5.350
5.362
255,422
+0.25(+4.99%)
Jun 26, 2013
5.064
5.223
5.029
5.107
294,423
+0.11(+2.12%)
Jun 25, 2013
4.981
5.062
4.915
5.001
549,608
+0.05(+0.97%)
Jun 24, 2013
5.288
5.288
4.850
4.953
768,065
-0.34(-6.38%)
Jun 21, 2013
5.460
5.541
5.284
5.291
457,991
-0.12(-2.19%)
Jun 20, 2013
5.785
5.785
5.404
5.409
538,392
-0.39(-6.74%)
Jun 19, 2013
5.871
5.873
5.800
5.800
402,793
-0.08(-1.37%)
Jun 18, 2013
5.909
5.954
5.881
5.881
229,533
+0.00(+0.00%)
Jun 17, 2013
6.105
6.110
5.881
5.881
582,166
-0.12(-2.06%)
Jun 14, 2013
5.949
6.065
5.845
6.004
868,072
+0.18(+3.03%)
Jun 13, 2013
5.926
5.931
5.820
5.828
382,124
-0.15(-2.45%)
Jun 12, 2013
6.017
6.093
5.964
5.974
458,023
-0.06(-1.00%)
Jun 11, 2013
5.987
6.050
5.984
6.035
326,985
+0.05(+0.80%)
Jun 10, 2013
6.080
6.093
5.987
5.987
415,757
-0.07(-1.17%)
Jun 07, 2013
6.095
6.098
6.050
6.057
440,786
-0.04(-0.62%)
Jun 06, 2013
6.120
6.130
6.075
6.095
444,130
+0.01(+0.12%)
Jun 05, 2013
6.030
6.125
6.027
6.088
973,625
+0.07(+1.22%)
Jun 04, 2013
5.994
6.022
5.984
6.014
186,200
+0.03(+0.51%)
Jun 03, 2013
6.037
6.037
5.984
5.984
314,925
-0.05(-0.88%)
May 31, 2013
6.070
6.105
6.025
6.037
242,315
-0.08(-1.28%)
May 30, 2013
6.120
6.125
6.090
6.115
195,189
-0.01(-0.16%)
May 29, 2013
6.173
6.173
6.075
6.125
300,973
-0.04(-0.61%)
May 28, 2013
6.163
6.214
6.146
6.163
150,048
-0.00(-0.07%)
May 24, 2013
6.153
6.168
6.137
6.168
78,461
+0.02(+0.28%)
May 23, 2013
6.125
6.173
6.100
6.151
155,066
-0.01(-0.08%)
May 22, 2013
6.188
6.203
6.125
6.156
167,055
-0.03(-0.53%)
May 21, 2013
6.156
6.204
6.135
6.188
166,892
+0.01(+0.08%)
May 20, 2013
6.204
6.245
6.178
6.183
186,740
-0.02(-0.32%)
May 17, 2013
6.176
6.216
6.176
6.204
38,373
+0.07(+1.07%)
May 16, 2013
6.211
6.216
6.125
6.138
100,439
-0.07(-1.14%)
May 15, 2013
6.166
6.217
6.166
6.209
106,897
-0.03(-0.48%)
May 13, 2013
6.259
6.269
6.216
6.239
186,343
-0.06(-0.96%)
May 10, 2013
6.279
6.299
6.259
6.299
135,750
+0.05(+0.73%)
May 09, 2013
6.289
6.294
6.251
6.254
131,771
-0.03(-0.44%)
May 08, 2013
6.272
6.287
6.256
6.282
143,958
+0.01(+0.20%)
May 07, 2013
6.277
6.277
6.241
6.269
232,603
+0.03(+0.53%)
May 06, 2013
6.241
6.251
6.219
6.236
129,851
+0.03(+0.45%)
May 03, 2013
6.188
6.224
6.188
6.209
112,356
+0.02(+0.33%)
May 02, 2013
6.234
6.256
6.188
6.188
127,633
+0.00(+0.00%)
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
.