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, 2019
7.052
7.101
6.988
7.062
233,564
+0.03(+0.46%)
Jul 30, 2019
6.958
7.047
6.958
7.030
180,130
+0.06(+0.81%)
Jul 29, 2019
6.929
6.978
6.924
6.973
291,095
+0.04(+0.64%)
Jul 26, 2019
6.939
6.969
6.929
6.929
207,159
-0.02(-0.35%)
Jul 25, 2019
6.973
7.012
6.932
6.953
212,069
-0.01(-0.14%)
Jul 24, 2019
6.875
6.988
6.845
6.963
327,069
+0.14(+2.09%)
Jul 23, 2019
6.880
6.904
6.781
6.821
240,676
-0.03(-0.50%)
Jul 22, 2019
6.826
6.880
6.742
6.855
395,832
+0.07(+1.09%)
Jul 19, 2019
6.840
6.845
6.762
6.781
171,750
-0.01(-0.14%)
Jul 18, 2019
6.836
6.872
6.757
6.791
167,572
-0.04(-0.65%)
Jul 17, 2019
6.801
6.909
6.757
6.836
242,467
+0.02(+0.36%)
Jul 16, 2019
6.914
6.914
6.791
6.811
327,459
-0.10(-1.49%)
Jul 15, 2019
6.949
6.978
6.870
6.914
230,284
+0.00(+0.00%)
Jul 12, 2019
7.032
7.086
6.890
6.914
263,324
-0.09(-1.26%)
Jul 11, 2019
6.959
7.027
6.939
7.003
544,934
+0.07(+0.98%)
Jul 10, 2019
6.872
6.949
6.872
6.935
188,429
+0.06(+0.92%)
Jul 09, 2019
6.857
6.906
6.842
6.872
286,925
+0.01(+0.21%)
Jul 08, 2019
6.813
6.876
6.794
6.857
216,516
+0.04(+0.64%)
Jul 05, 2019
6.779
6.818
6.741
6.813
205,448
+0.09(+1.37%)
Jul 03, 2019
6.697
6.794
6.697
6.721
95,820
+0.02(+0.29%)
Jul 02, 2019
6.755
6.857
6.687
6.702
268,438
-0.04(-0.65%)
Jul 01, 2019
6.833
6.862
6.721
6.745
317,002
-0.05(-0.71%)
Jun 28, 2019
6.794
6.818
6.750
6.794
188,138
+0.01(+0.21%)
Jun 27, 2019
6.745
6.789
6.726
6.779
194,941
+0.04(+0.65%)
Jun 26, 2019
6.745
6.765
6.702
6.736
142,618
-0.03(-0.43%)
Jun 25, 2019
6.745
6.765
6.643
6.765
320,190
+0.01(+0.22%)
Jun 24, 2019
6.668
6.765
6.658
6.750
166,918
+0.05(+0.80%)
Jun 21, 2019
6.716
6.765
6.663
6.697
258,201
-0.02(-0.29%)
Jun 20, 2019
6.668
6.741
6.665
6.716
223,953
+0.06(+0.87%)
Jun 19, 2019
6.537
6.745
6.505
6.658
290,343
+0.11(+1.63%)
Jun 18, 2019
6.551
6.615
6.474
6.551
259,258
-0.00(-0.07%)
Jun 17, 2019
6.556
6.576
6.527
6.556
193,255
-0.02(-0.37%)
Jun 14, 2019
6.585
6.614
6.527
6.580
251,195
-0.03(-0.44%)
Jun 13, 2019
6.571
6.677
6.571
6.610
531,687
+0.02(+0.36%)
Jun 12, 2019
6.509
6.605
6.509
6.586
234,521
+0.02(+0.37%)
Jun 11, 2019
6.614
6.619
6.536
6.562
231,683
-0.05(-0.80%)
Jun 10, 2019
6.557
6.614
6.552
6.614
305,731
+0.04(+0.66%)
Jun 07, 2019
6.495
6.586
6.495
6.571
347,426
+0.08(+1.18%)
Jun 06, 2019
6.384
6.523
6.384
6.495
244,323
+0.10(+1.57%)
Jun 05, 2019
6.313
6.418
6.313
6.394
175,932
+0.06(+0.98%)
Jun 04, 2019
6.265
6.380
6.246
6.332
203,060
+0.07(+1.15%)
Jun 03, 2019
6.236
6.320
6.212
6.260
261,179
+0.01(+0.15%)
May 31, 2019
6.269
6.308
6.217
6.250
215,679
-0.07(-1.06%)
May 30, 2019
6.418
6.418
6.303
6.317
193,105
-0.08(-1.27%)
May 29, 2019
6.375
6.413
6.332
6.399
163,701
-0.03(-0.52%)
May 28, 2019
6.399
6.432
6.375
6.432
179,928
+0.04(+0.67%)
May 24, 2019
6.341
6.399
6.341
6.389
69,527
+0.08(+1.29%)
May 23, 2019
6.360
6.384
6.269
6.308
197,617
-0.11(-1.79%)
May 22, 2019
6.375
6.437
6.375
6.423
88,833
+0.01(+0.22%)
May 21, 2019
6.351
6.490
6.332
6.408
212,809
+0.09(+1.38%)
May 20, 2019
6.380
6.400
6.308
6.321
315,224
-0.10(-1.58%)
May 17, 2019
6.428
6.451
6.404
6.423
146,152
-0.02(-0.37%)
May 16, 2019
6.461
6.533
6.423
6.447
197,488
-0.01(-0.22%)
May 15, 2019
6.385
6.485
6.381
6.461
390,219
+0.05(+0.74%)
May 14, 2019
6.338
6.428
6.338
6.414
181,132
+0.09(+1.42%)
May 13, 2019
6.329
6.357
6.272
6.324
288,195
-0.07(-1.11%)
May 10, 2019
6.315
6.400
6.315
6.395
163,336
+0.09(+1.35%)
May 09, 2019
6.291
6.315
6.225
6.310
201,570
-0.01(-0.22%)
May 08, 2019
6.272
6.329
6.272
6.324
95,113
+0.05(+0.83%)
May 07, 2019
6.300
6.328
6.263
6.272
222,480
-0.03(-0.45%)
May 06, 2019
6.244
6.333
6.228
6.300
234,115
-0.01(-0.15%)
May 03, 2019
6.357
6.362
6.305
6.310
306,996
-0.04(-0.67%)
May 02, 2019
6.348
6.367
6.291
6.352
267,819
-0.01(-0.22%)
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
.