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, 2023
5.142
5.262
5.142
5.262
46,026
+0.13(+2.51%)
Jul 28, 2023
5.188
5.188
5.105
5.133
64,935
+0.04(+0.72%)
Jul 27, 2023
5.160
5.225
5.086
5.096
57,776
-0.06(-1.25%)
Jul 26, 2023
5.068
5.160
5.022
5.160
57,343
+0.08(+1.63%)
Jul 25, 2023
5.068
5.077
5.022
5.077
39,862
+0.04(+0.73%)
Jul 24, 2023
5.004
5.068
4.954
5.040
48,419
+0.04(+0.74%)
Jul 21, 2023
4.985
5.004
4.911
5.004
44,869
+0.04(+0.74%)
Jul 20, 2023
4.976
5.004
4.884
4.967
64,887
-0.03(-0.55%)
Jul 19, 2023
4.838
5.004
4.838
4.994
73,835
+0.12(+2.46%)
Jul 18, 2023
4.911
4.911
4.820
4.875
71,999
-0.04(-0.74%)
Jul 17, 2023
4.911
4.927
4.811
4.911
56,948
+0.10(+2.08%)
Jul 14, 2023
4.856
4.865
4.807
4.811
48,089
-0.04(-0.75%)
Jul 13, 2023
4.793
4.875
4.765
4.847
79,669
+0.09(+1.91%)
Jul 12, 2023
4.756
4.784
4.693
4.756
52,757
+0.05(+1.16%)
Jul 11, 2023
4.811
4.838
4.679
4.702
64,510
-0.09(-1.90%)
Jul 10, 2023
4.947
4.947
4.793
4.793
49,986
-0.16(-3.30%)
Jul 07, 2023
4.784
5.056
4.784
4.956
91,101
+0.16(+3.42%)
Jul 06, 2023
4.775
4.856
4.647
4.793
75,750
+0.03(+0.57%)
Jul 05, 2023
4.884
4.884
4.756
4.765
104,255
-0.01(-0.19%)
Jul 03, 2023
4.720
4.775
4.711
4.775
44,493
+0.07(+1.55%)
Jun 30, 2023
4.665
4.720
4.638
4.702
55,580
+0.05(+0.98%)
Jun 29, 2023
4.647
4.711
4.638
4.656
30,384
-0.03(-0.58%)
Jun 28, 2023
4.611
4.684
4.611
4.684
35,437
+0.09(+1.98%)
Jun 27, 2023
4.620
4.638
4.560
4.593
33,834
-0.04(-0.79%)
Jun 26, 2023
4.538
4.729
4.520
4.629
57,333
+0.13(+2.83%)
Jun 23, 2023
4.502
4.547
4.477
4.502
37,611
+0.06(+1.43%)
Jun 22, 2023
4.465
4.493
4.438
4.438
27,801
+0.00(+0.00%)
Jun 21, 2023
4.438
4.493
4.420
4.438
24,017
+0.01(+0.21%)
Jun 20, 2023
4.402
4.456
4.365
4.429
32,481
+0.04(+0.83%)
Jun 16, 2023
4.347
4.411
4.338
4.393
42,417
+0.04(+0.83%)
Jun 15, 2023
4.293
4.383
4.293
4.356
28,542
+0.09(+2.13%)
Jun 14, 2023
4.311
4.379
4.265
4.265
59,878
-0.01(-0.21%)
Jun 13, 2023
4.320
4.338
4.138
4.274
178,513
-0.09(-2.08%)
Jun 12, 2023
4.420
4.420
4.320
4.365
93,800
-0.03(-0.62%)
Jun 09, 2023
4.465
4.474
4.383
4.393
42,996
-0.05(-1.02%)
Jun 08, 2023
4.483
4.483
4.384
4.438
58,819
+0.02(+0.41%)
Jun 07, 2023
4.393
4.447
4.393
4.420
28,654
+0.04(+0.82%)
Jun 06, 2023
4.259
4.393
4.259
4.384
92,896
+0.13(+2.95%)
Jun 05, 2023
4.169
4.259
4.169
4.259
86,577
+0.10(+2.37%)
Jun 02, 2023
4.124
4.223
4.124
4.160
91,555
+0.08(+1.98%)
Jun 01, 2023
4.115
4.178
4.079
4.079
41,160
+0.02(+0.44%)
May 31, 2023
4.133
4.160
4.061
4.061
41,087
-0.05(-1.31%)
May 30, 2023
4.142
4.182
4.078
4.115
70,911
+0.04(+0.88%)
May 26, 2023
4.124
4.196
4.079
4.079
89,909
-0.04(-0.87%)
May 25, 2023
4.259
4.259
4.097
4.115
65,266
-0.03(-0.65%)
May 24, 2023
4.259
4.321
4.142
4.142
62,857
-0.12(-2.74%)
May 23, 2023
4.304
4.348
4.214
4.259
62,992
-0.04(-1.04%)
May 22, 2023
4.384
4.420
4.259
4.304
43,861
-0.07(-1.64%)
May 19, 2023
4.402
4.473
4.339
4.375
29,035
-0.05(-1.21%)
May 18, 2023
4.465
4.505
4.349
4.429
32,760
-0.06(-1.40%)
May 17, 2023
4.573
4.573
4.438
4.492
45,457
-0.02(-0.40%)
May 16, 2023
4.492
4.546
4.492
4.510
11,286
+0.02(+0.40%)
May 15, 2023
4.537
4.564
4.447
4.492
48,140
-0.05(-1.18%)
May 12, 2023
4.734
4.734
4.519
4.546
40,074
-0.20(-4.17%)
May 11, 2023
4.662
4.806
4.662
4.743
25,139
+0.05(+0.96%)
May 10, 2023
4.707
4.737
4.653
4.698
23,816
-0.01(-0.29%)
May 09, 2023
4.574
4.760
4.574
4.711
68,520
+0.12(+2.60%)
May 08, 2023
4.557
4.639
4.557
4.592
22,457
+0.04(+0.78%)
May 05, 2023
4.548
4.645
4.521
4.557
22,490
+0.07(+1.55%)
May 04, 2023
4.486
4.601
4.486
4.487
18,726
+0.01(+0.23%)
May 03, 2023
4.530
4.618
4.442
4.477
29,276
-0.01(-0.20%)
May 02, 2023
4.619
4.636
4.477
4.486
19,191
-0.07(-1.55%)
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
.