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 (%)
Jul 31, 2015
3.778
3.901
3.757
3.765
703,336
-0.00(-0.07%)
Jul 30, 2015
3.765
3.783
3.741
3.767
245,285
+0.01(+0.14%)
Jul 29, 2015
3.741
3.787
3.735
3.762
274,701
+0.01(+0.36%)
Jul 28, 2015
3.786
3.789
3.743
3.749
156,116
-0.03(-0.85%)
Jul 27, 2015
3.765
3.789
3.757
3.781
223,641
-0.02(-0.56%)
Jul 24, 2015
3.882
3.914
3.791
3.802
270,061
-0.11(-2.80%)
Jul 23, 2015
3.890
3.930
3.874
3.912
277,900
+0.03(+0.76%)
Jul 22, 2015
3.845
3.912
3.834
3.882
221,176
+0.04(+1.11%)
Jul 21, 2015
3.821
3.914
3.821
3.839
230,589
-0.00(-0.07%)
Jul 20, 2015
3.890
3.936
3.831
3.842
419,263
-0.06(-1.51%)
Jul 17, 2015
3.925
3.933
3.871
3.901
410,792
-0.03(-0.88%)
Jul 16, 2015
3.973
3.973
3.912
3.936
232,585
-0.03(-0.81%)
Jul 15, 2015
3.957
3.989
3.944
3.968
203,848
-0.01(-0.27%)
Jul 14, 2015
3.989
3.994
3.973
3.978
100,006
-0.01(-0.33%)
Jul 13, 2015
3.978
4.002
3.973
3.991
285,580
+0.01(+0.27%)
Jul 10, 2015
3.962
3.999
3.962
3.981
160,346
+0.03(+0.87%)
Jul 09, 2015
3.960
3.970
3.910
3.946
183,682
+0.00(+0.07%)
Jul 08, 2015
3.949
3.965
3.896
3.944
371,598
-0.05(-1.32%)
Jul 07, 2015
3.983
4.005
3.978
3.997
245,277
-0.01(-0.33%)
Jul 06, 2015
4.007
4.025
3.931
4.010
284,587
-0.03(-0.65%)
Jul 02, 2015
4.057
4.036
4.036
4.036
566,331
-0.03(-0.84%)
Jul 01, 2015
3.989
4.078
3.976
4.070
284,416
+0.11(+2.66%)
Jun 30, 2015
3.936
4.007
3.928
3.965
391,371
+0.04(+1.01%)
Jun 29, 2015
3.928
3.973
3.904
3.925
379,779
-0.04(-1.13%)
Jun 26, 2015
4.055
4.134
3.970
3.970
449,668
-0.10(-2.46%)
Jun 25, 2015
4.142
4.155
4.049
4.070
390,275
-0.07(-1.66%)
Jun 24, 2015
4.107
4.163
4.107
4.139
231,452
+0.02(+0.58%)
Jun 23, 2015
3.994
4.131
3.976
4.115
532,764
+0.12(+3.11%)
Jun 22, 2015
4.028
4.081
3.976
3.991
373,327
-0.01(-0.26%)
Jun 19, 2015
4.034
4.089
4.002
4.002
705,760
-0.04(-0.98%)
Jun 18, 2015
4.076
4.076
4.041
4.041
389,581
-0.03(-0.78%)
Jun 17, 2015
4.084
4.089
4.068
4.073
223,841
-0.00(-0.06%)
Jun 16, 2015
4.097
4.105
4.068
4.076
294,674
-0.03(-0.84%)
Jun 15, 2015
4.121
4.139
4.092
4.110
200,054
-0.04(-1.02%)
Jun 12, 2015
4.158
4.208
4.138
4.152
292,721
-0.02(-0.38%)
Jun 11, 2015
4.258
4.258
4.150
4.168
270,512
-0.09(-2.23%)
Jun 10, 2015
4.206
4.263
4.179
4.263
331,509
+0.08(+1.81%)
Jun 09, 2015
4.247
4.250
4.159
4.187
335,450
-0.04(-0.86%)
Jun 08, 2015
4.187
4.247
4.174
4.224
201,033
+0.02(+0.50%)
Jun 05, 2015
4.234
4.268
4.180
4.203
345,499
-0.07(-1.59%)
Jun 04, 2015
4.284
4.336
4.250
4.271
253,383
-0.03(-0.79%)
Jun 03, 2015
4.336
4.370
4.301
4.305
234,092
-0.04(-0.90%)
Jun 02, 2015
4.401
4.401
4.336
4.344
211,543
-0.05(-1.07%)
Jun 01, 2015
4.380
4.459
4.373
4.391
199,381
+0.00(+0.00%)
May 29, 2015
4.354
4.409
4.354
4.391
256,250
+0.05(+1.14%)
May 28, 2015
4.331
4.370
4.292
4.341
255,019
+0.00(+0.06%)
May 27, 2015
4.279
4.339
4.274
4.339
150,139
+0.06(+1.43%)
May 26, 2015
4.336
4.339
4.266
4.277
215,042
-0.04(-0.88%)
May 22, 2015
4.357
4.315
4.315
4.315
425,454
-0.04(-0.96%)
May 21, 2015
4.396
4.430
4.354
4.357
265,890
-0.05(-1.07%)
May 20, 2015
4.451
4.463
4.404
4.404
242,654
-0.06(-1.40%)
May 19, 2015
4.467
4.480
4.461
4.467
99,847
-0.01(-0.23%)
May 18, 2015
4.454
4.482
4.451
4.477
192,915
+0.03(+0.59%)
May 15, 2015
4.451
4.485
4.448
4.451
138,303
-0.02(-0.47%)
May 14, 2015
4.454
4.480
4.378
4.472
189,611
+0.01(+0.29%)
May 13, 2015
4.547
4.558
4.427
4.459
382,894
-0.06(-1.38%)
May 12, 2015
4.449
4.524
4.431
4.521
372,545
+0.04(+0.86%)
May 11, 2015
4.467
4.508
4.428
4.483
251,975
+0.02(+0.52%)
May 08, 2015
4.493
4.493
4.405
4.459
309,137
+0.01(+0.23%)
May 07, 2015
4.439
4.511
4.431
4.449
244,214
+0.02(+0.47%)
May 06, 2015
4.428
4.431
4.397
4.428
309,334
+0.03(+0.65%)
May 05, 2015
4.356
4.400
4.346
4.400
237,050
+0.05(+1.19%)
May 04, 2015
4.366
4.377
4.338
4.348
220,188
-0.02(-0.53%)
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
.