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, 2018
5.667
5.667
5.667
0
-0.04(-0.74%)
Aug 30, 2018
5.735
5.748
5.705
5.710
255,480
-0.05(-0.88%)
Aug 29, 2018
5.790
5.790
5.760
5.760
157,471
-0.03(-0.51%)
Aug 28, 2018
5.798
5.798
5.760
5.790
117,504
+0.03(+0.44%)
Aug 27, 2018
5.777
5.803
5.743
5.765
167,340
+0.02(+0.29%)
Aug 24, 2018
5.718
5.752
5.718
5.748
118,308
+0.05(+0.82%)
Aug 23, 2018
5.731
5.741
5.701
5.701
141,544
-0.03(-0.52%)
Aug 22, 2018
5.731
5.743
5.714
5.731
150,779
+0.03(+0.44%)
Aug 21, 2018
5.714
5.739
5.705
5.705
135,943
+0.01(+0.15%)
Aug 20, 2018
5.689
5.720
5.689
5.697
136,916
+0.01(+0.15%)
Aug 17, 2018
5.642
5.701
5.642
5.689
206,803
+0.01(+0.15%)
Aug 16, 2018
5.680
5.730
5.655
5.680
449,244
+0.05(+0.93%)
Aug 15, 2018
5.609
5.638
5.551
5.628
364,338
-0.05(-0.92%)
Aug 14, 2018
5.588
5.722
5.588
5.680
344,129
+0.07(+1.19%)
Aug 13, 2018
5.751
5.784
5.597
5.613
627,338
-0.22(-3.72%)
Aug 10, 2018
5.889
5.889
5.797
5.830
402,361
-0.11(-1.83%)
Aug 09, 2018
5.984
5.993
5.939
5.939
193,404
-0.04(-0.75%)
Aug 08, 2018
5.955
5.993
5.943
5.983
175,751
+0.03(+0.54%)
Aug 07, 2018
5.934
5.964
5.914
5.951
290,251
+0.05(+0.92%)
Aug 06, 2018
5.893
5.922
5.880
5.897
160,747
+0.02(+0.35%)
Aug 03, 2018
5.859
5.876
5.855
5.876
167,370
+0.02(+0.28%)
Aug 02, 2018
5.834
5.872
5.834
5.859
110,071
+0.00(+0.00%)
Aug 01, 2018
5.843
5.872
5.825
5.859
150,096
+0.03(+0.43%)
Jul 31, 2018
5.818
5.839
5.809
5.834
104,352
+0.02(+0.29%)
Jul 30, 2018
5.805
5.818
5.780
5.818
101,345
+0.04(+0.72%)
Jul 27, 2018
5.788
5.839
5.768
5.776
211,970
-0.00(-0.07%)
Jul 26, 2018
5.763
5.805
5.747
5.780
178,995
+0.00(+0.07%)
Jul 25, 2018
5.672
5.788
5.651
5.776
286,189
+0.10(+1.76%)
Jul 24, 2018
5.659
5.676
5.643
5.676
153,357
+0.04(+0.67%)
Jul 23, 2018
5.668
5.676
5.630
5.638
159,604
-0.01(-0.15%)
Jul 20, 2018
5.605
5.651
5.605
5.647
202,060
+0.07(+1.27%)
Jul 19, 2018
5.567
5.609
5.567
5.576
186,359
-0.01(-0.22%)
Jul 18, 2018
5.592
5.618
5.580
5.588
217,459
-0.05(-0.89%)
Jul 17, 2018
5.651
5.651
5.576
5.638
226,729
+0.02(+0.30%)
Jul 16, 2018
5.638
5.647
5.613
5.622
141,732
-0.03(-0.44%)
Jul 13, 2018
5.651
5.668
5.643
5.647
185,050
-0.00(-0.07%)
Jul 12, 2018
5.655
5.674
5.630
5.651
173,999
+0.02(+0.29%)
Jul 11, 2018
5.647
5.663
5.618
5.634
208,894
-0.04(-0.73%)
Jul 10, 2018
5.643
5.684
5.630
5.676
230,672
+0.05(+0.88%)
Jul 09, 2018
5.634
5.647
5.634
5.626
227,972
+0.04(+0.74%)
Jul 06, 2018
5.564
5.614
5.549
5.585
205,191
+0.07(+1.19%)
Jul 05, 2018
5.445
5.544
5.445
5.519
376,042
+0.08(+1.44%)
Jul 03, 2018
5.441
5.441
5.441
0
+0.04(+0.76%)
Jul 02, 2018
5.392
5.455
5.379
5.400
194,122
-0.02(-0.38%)
Jun 29, 2018
5.429
5.453
5.396
5.420
205,046
+0.00(+0.08%)
Jun 28, 2018
5.420
5.474
5.412
5.416
164,482
-0.01(-0.15%)
Jun 27, 2018
5.408
5.470
5.408
5.425
166,610
+0.01(+0.15%)
Jun 26, 2018
5.437
5.440
5.408
5.416
88,546
+0.00(+0.08%)
Jun 25, 2018
5.466
5.466
5.386
5.412
192,175
-0.06(-1.05%)
Jun 22, 2018
5.359
5.482
5.359
5.470
267,866
+0.15(+2.78%)
Jun 21, 2018
5.367
5.367
5.296
5.322
194,510
-0.00(-0.08%)
Jun 20, 2018
5.322
5.404
5.305
5.326
408,269
+0.03(+0.54%)
Jun 19, 2018
5.515
5.519
5.268
5.297
1,295,762
-0.22(-4.03%)
Jun 18, 2018
5.626
5.659
5.515
5.519
536,430
-0.14(-2.40%)
Jun 15, 2018
5.754
5.628
5.655
245,901
-0.02(-0.43%)
Jun 14, 2018
5.672
5.732
5.657
5.680
337,867
+0.02(+0.43%)
Jun 13, 2018
5.720
5.720
5.647
5.655
199,100
-0.07(-1.21%)
Jun 12, 2018
5.667
5.735
5.629
5.724
269,785
+0.08(+1.37%)
Jun 11, 2018
5.704
5.769
5.643
5.647
319,338
-0.08(-1.42%)
Jun 08, 2018
5.789
5.789
5.728
5.728
137,577
-0.06(-1.12%)
Jun 07, 2018
5.810
5.862
5.774
5.793
190,158
-0.03(-0.56%)
Jun 06, 2018
5.769
5.826
232,615
+0.00(+0.07%)
Jun 05, 2018
5.777
5.858
5.777
5.822
211,390
+0.05(+0.92%)
Jun 04, 2018
5.773
5.773
5.741
5.769
154,172
+0.04(+0.71%)
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
.