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 (%)
Aug 31, 2017
6.119
6.162
6.101
6.156
252,513
+0.02(+0.36%)
Aug 30, 2017
6.127
6.134
6.090
6.134
80,098
+0.01(+0.18%)
Aug 29, 2017
6.068
6.123
6.068
6.123
209,295
+0.04(+0.66%)
Aug 28, 2017
6.061
6.083
6.061
6.083
101,065
+0.03(+0.48%)
Aug 25, 2017
6.050
6.083
6.035
6.053
129,425
+0.03(+0.49%)
Aug 24, 2017
6.020
6.028
6.009
6.024
61,208
+0.01(+0.12%)
Aug 23, 2017
6.002
6.016
5.969
6.016
133,446
+0.01(+0.12%)
Aug 22, 2017
6.031
6.050
5.950
6.009
319,350
+0.00(+0.06%)
Aug 21, 2017
6.042
6.061
6.002
6.005
152,006
-0.06(-0.91%)
Aug 18, 2017
6.042
6.068
6.005
6.061
169,669
+0.03(+0.55%)
Aug 17, 2017
6.068
6.095
5.980
6.028
255,677
-0.05(-0.78%)
Aug 16, 2017
6.068
6.097
6.043
6.075
260,132
+0.02(+0.30%)
Aug 15, 2017
6.013
6.079
6.013
6.057
200,815
+0.05(+0.91%)
Aug 14, 2017
5.966
6.035
5.952
6.003
156,452
+0.08(+1.41%)
Aug 11, 2017
5.807
5.970
5.807
5.919
254,249
+0.09(+1.62%)
Aug 10, 2017
5.963
5.963
5.825
5.825
463,031
-0.15(-2.55%)
Aug 09, 2017
5.974
6.028
5.974
5.977
220,332
-0.07(-1.08%)
Aug 08, 2017
6.035
6.061
6.024
6.043
137,114
+0.01(+0.12%)
Aug 07, 2017
6.024
6.053
6.001
6.035
180,135
+0.02(+0.30%)
Aug 04, 2017
6.043
6.046
5.995
6.017
211,975
-0.01(-0.12%)
Aug 03, 2017
6.090
6.101
5.966
6.024
420,186
-0.05(-0.78%)
Aug 02, 2017
6.097
6.097
6.050
6.072
197,109
+0.00(+0.06%)
Aug 01, 2017
6.122
6.141
6.053
6.068
422,018
-0.04(-0.68%)
Jul 31, 2017
6.093
6.122
6.086
6.110
145,888
+0.03(+0.45%)
Jul 28, 2017
6.035
6.088
6.035
6.082
166,405
+0.04(+0.66%)
Jul 27, 2017
6.050
6.108
6.035
6.043
335,455
-0.00(-0.06%)
Jul 26, 2017
6.046
6.057
6.010
6.046
157,144
+0.03(+0.48%)
Jul 25, 2017
6.039
6.082
6.013
6.017
324,243
-0.01(-0.12%)
Jul 24, 2017
5.999
6.040
5.995
6.024
273,920
+0.04(+0.67%)
Jul 21, 2017
5.916
5.989
5.915
5.984
149,715
+0.08(+1.29%)
Jul 20, 2017
5.886
5.916
5.881
5.908
274,981
+0.02(+0.37%)
Jul 19, 2017
5.916
5.916
5.868
5.886
203,022
+0.01(+0.12%)
Jul 18, 2017
5.839
5.916
5.839
5.879
196,497
+0.02(+0.37%)
Jul 17, 2017
5.894
5.919
5.854
5.857
178,022
-0.02(-0.37%)
Jul 14, 2017
5.865
5.911
5.865
5.879
153,493
+0.02(+0.37%)
Jul 13, 2017
5.850
5.905
5.850
5.857
179,229
+0.00(+0.06%)
Jul 12, 2017
5.893
5.911
5.850
5.854
343,710
+0.00(+0.06%)
Jul 11, 2017
5.761
5.893
5.761
5.850
439,583
+0.07(+1.24%)
Jul 10, 2017
5.714
5.807
5.689
5.778
423,894
+0.09(+1.64%)
Jul 07, 2017
5.646
5.699
5.635
5.685
367,585
+0.02(+0.38%)
Jul 06, 2017
5.721
5.725
5.649
5.664
515,786
-0.06(-1.13%)
Jul 05, 2017
5.743
5.743
5.678
5.728
320,188
-0.00(-0.06%)
Jul 03, 2017
5.714
5.739
5.714
5.732
67,092
+0.03(+0.57%)
Jun 30, 2017
5.710
5.736
5.699
5.699
185,299
-0.01(-0.13%)
Jun 29, 2017
5.796
5.796
5.689
5.707
364,219
-0.09(-1.55%)
Jun 28, 2017
5.743
5.796
5.724
5.796
215,444
+0.08(+1.44%)
Jun 27, 2017
5.678
5.750
5.671
5.714
138,201
+0.02(+0.38%)
Jun 26, 2017
5.642
5.764
5.642
5.692
360,474
+0.06(+1.15%)
Jun 23, 2017
5.674
5.674
5.495
5.628
872,561
-0.05(-0.82%)
Jun 22, 2017
5.825
5.839
5.621
5.674
786,038
-0.15(-2.53%)
Jun 21, 2017
5.933
5.954
5.807
5.822
521,512
-0.12(-1.99%)
Jun 20, 2017
5.961
5.976
5.922
5.940
261,048
-0.06(-0.96%)
Jun 19, 2017
5.990
6.001
5.961
5.997
211,022
+0.07(+1.21%)
Jun 16, 2017
5.944
5.965
5.911
5.926
277,952
-0.02(-0.36%)
Jun 15, 2017
6.044
6.044
5.926
5.947
518,787
-0.11(-1.84%)
Jun 14, 2017
6.019
6.087
6.006
6.058
281,032
+0.08(+1.31%)
Jun 13, 2017
5.994
6.012
5.945
5.980
464,137
-0.06(-1.06%)
Jun 12, 2017
6.012
6.078
6.002
6.044
247,612
+0.02(+0.29%)
Jun 09, 2017
6.026
6.044
5.997
6.026
243,915
+0.02(+0.30%)
Jun 08, 2017
6.005
6.019
5.973
6.009
239,449
-0.01(-0.18%)
Jun 07, 2017
5.959
6.019
5.959
6.019
366,061
+0.06(+0.95%)
Jun 06, 2017
5.948
5.984
5.945
5.963
161,135
+0.01(+0.24%)
Jun 05, 2017
5.948
5.991
5.939
5.948
264,950
-0.01(-0.24%)
Jun 02, 2017
5.938
6.034
5.934
5.963
186,890
+0.02(+0.42%)
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
.