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
)
N/A
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 (%)
Aug 31, 2015
3.797
3.844
3.772
3.838
76,078
+0.01(+0.25%)
Aug 28, 2015
3.765
3.828
3.765
3.828
95,298
+0.08(+2.09%)
Aug 27, 2015
3.703
3.787
3.699
3.750
127,518
+0.09(+2.40%)
Aug 26, 2015
3.671
3.688
3.652
3.662
121,367
+0.04(+1.13%)
Aug 25, 2015
3.715
3.728
3.599
3.621
112,897
+0.00(+0.00%)
Aug 24, 2015
3.656
3.759
3.552
3.621
1,026,418
-0.21(-5.56%)
Aug 21, 2015
3.847
3.872
3.816
3.834
175,201
-0.04(-1.13%)
Aug 20, 2015
3.866
3.878
3.847
3.878
79,144
-0.00(-0.08%)
Aug 19, 2015
3.891
3.891
3.847
3.881
363,466
-0.02(-0.40%)
Aug 18, 2015
3.907
3.913
3.866
3.897
153,960
-0.01(-0.24%)
Aug 17, 2015
3.903
3.912
3.866
3.907
348,943
-0.02(-0.48%)
Aug 14, 2015
3.919
3.944
3.900
3.925
110,382
-0.02(-0.56%)
Aug 13, 2015
3.982
3.982
3.929
3.947
89,218
-0.03(-0.86%)
Aug 12, 2015
3.957
3.982
3.913
3.982
100,790
+0.01(+0.31%)
Aug 11, 2015
3.978
3.985
3.947
3.969
138,747
-0.02(-0.39%)
Aug 10, 2015
3.988
3.991
3.960
3.985
128,708
-0.02(-0.39%)
Aug 07, 2015
4.031
4.031
3.988
4.000
58,841
-0.04(-0.92%)
Aug 06, 2015
4.050
4.109
4.037
4.037
164,156
-0.02(-0.38%)
Aug 05, 2015
4.050
4.096
4.047
4.053
100,622
+0.01(+0.23%)
Aug 04, 2015
4.053
4.102
4.044
4.044
55,784
-0.01(-0.15%)
Aug 03, 2015
4.034
4.061
4.031
4.050
47,512
-0.02(-0.46%)
Jul 31, 2015
4.000
4.099
4.000
4.068
158,606
+0.04(+0.92%)
Jul 30, 2015
4.050
4.055
4.000
4.031
66,281
-0.01(-0.31%)
Jul 29, 2015
3.982
4.050
3.982
4.044
59,650
+0.06(+1.52%)
Jul 28, 2015
4.034
4.040
3.941
3.983
133,465
-0.01(-0.27%)
Jul 27, 2015
4.037
4.045
3.988
3.994
98,545
-0.07(-1.61%)
Jul 24, 2015
4.146
4.151
4.037
4.059
186,285
-0.10(-2.31%)
Jul 23, 2015
4.192
4.202
4.140
4.155
83,392
-0.02(-0.59%)
Jul 22, 2015
4.152
4.214
4.142
4.180
109,836
-0.02(-0.59%)
Jul 21, 2015
4.211
4.214
4.168
4.205
66,919
+0.02(+0.37%)
Jul 20, 2015
4.230
4.230
4.171
4.189
99,413
-0.04(-0.95%)
Jul 17, 2015
4.261
4.261
4.220
4.230
64,159
-0.02(-0.44%)
Jul 16, 2015
4.270
4.270
4.199
4.248
124,557
+0.01(+0.30%)
Jul 15, 2015
4.245
4.248
4.208
4.235
148,763
+0.01(+0.14%)
Jul 14, 2015
4.254
4.260
4.229
4.229
52,296
-0.01(-0.22%)
Jul 13, 2015
4.254
4.269
4.217
4.239
91,256
-0.01(-0.22%)
Jul 10, 2015
4.251
4.252
4.217
4.248
73,000
+0.03(+0.73%)
Jul 09, 2015
4.275
4.297
4.202
4.217
80,662
+0.01(+0.22%)
Jul 08, 2015
4.248
4.251
4.183
4.208
106,946
-0.07(-1.58%)
Jul 07, 2015
4.275
4.297
4.248
4.275
58,350
-0.02(-0.50%)
Jul 06, 2015
4.321
4.321
4.275
4.297
93,966
-0.04(-0.85%)
Jul 02, 2015
4.355
4.334
4.334
4.334
101,729
+0.00(+0.07%)
Jul 01, 2015
4.331
4.331
4.303
4.331
76,815
+0.03(+0.64%)
Jun 30, 2015
4.263
4.303
4.254
4.303
106,555
+0.04(+0.94%)
Jun 29, 2015
4.285
4.309
4.248
4.263
144,827
-0.05(-1.21%)
Jun 26, 2015
4.386
4.386
4.300
4.315
213,944
-0.07(-1.61%)
Jun 25, 2015
4.416
4.401
4.364
4.386
93,460
-0.02(-0.35%)
Jun 24, 2015
4.367
4.410
4.355
4.401
126,398
+0.05(+1.06%)
Jun 23, 2015
4.331
4.358
4.316
4.355
129,933
+0.05(+1.14%)
Jun 22, 2015
4.324
4.346
4.300
4.306
62,110
-0.00(-0.07%)
Jun 19, 2015
4.312
4.346
4.309
4.309
81,455
-0.01(-0.34%)
Jun 18, 2015
4.324
4.337
4.318
4.324
87,803
+0.01(+0.13%)
Jun 17, 2015
4.312
4.319
4.288
4.318
118,606
+0.01(+0.14%)
Jun 16, 2015
4.321
4.352
4.297
4.312
84,194
-0.04(-0.85%)
Jun 15, 2015
4.386
4.416
4.331
4.349
77,594
-0.02(-0.49%)
Jun 12, 2015
4.416
4.416
4.370
4.370
45,484
-0.02(-0.49%)
Jun 11, 2015
4.429
4.435
4.380
4.392
113,800
+0.01(+0.15%)
Jun 10, 2015
4.395
4.395
4.343
4.385
170,002
+0.05(+1.19%)
Jun 09, 2015
4.337
4.352
4.322
4.334
213,075
+0.01(+0.14%)
Jun 08, 2015
4.373
4.379
4.328
4.328
65,379
-0.05(-1.18%)
Jun 05, 2015
4.434
4.434
4.364
4.379
132,749
-0.06(-1.37%)
Jun 04, 2015
4.443
4.498
4.419
4.440
123,371
-0.01(-0.14%)
Jun 03, 2015
4.519
4.519
4.458
4.446
116,201
-0.06(-1.31%)
Jun 02, 2015
4.489
4.525
4.446
4.505
112,541
+0.01(+0.30%)
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
.