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, 2020
4.226
4.255
4.149
4.191
194,024
-0.04(-0.97%)
Aug 28, 2020
4.214
4.250
4.197
4.232
152,526
+0.04(+0.98%)
Aug 27, 2020
4.244
4.291
4.179
4.191
77,936
-0.01(-0.28%)
Aug 26, 2020
4.185
4.220
4.155
4.202
97,814
-0.01(-0.14%)
Aug 25, 2020
4.214
4.220
4.167
4.208
87,098
-0.01(-0.14%)
Aug 24, 2020
4.191
4.220
4.173
4.214
92,522
+0.03(+0.70%)
Aug 21, 2020
4.173
4.197
4.126
4.185
141,329
+0.01(+0.28%)
Aug 20, 2020
4.238
4.238
4.149
4.173
203,787
-0.08(-1.94%)
Aug 19, 2020
4.291
4.303
4.232
4.255
133,964
-0.03(-0.69%)
Aug 18, 2020
4.326
4.326
4.285
4.285
108,258
-0.03(-0.68%)
Aug 17, 2020
4.320
4.326
4.279
4.314
134,249
+0.03(+0.69%)
Aug 14, 2020
4.362
4.379
4.261
4.285
174,074
-0.07(-1.62%)
Aug 13, 2020
4.362
4.391
4.344
4.356
168,050
+0.01(+0.27%)
Aug 12, 2020
4.262
4.362
4.233
4.344
215,442
+0.09(+2.19%)
Aug 11, 2020
4.321
4.327
4.251
4.251
174,574
-0.02(-0.55%)
Aug 10, 2020
4.227
4.280
4.210
4.274
148,861
+0.05(+1.10%)
Aug 07, 2020
4.233
4.286
4.146
4.227
172,871
-0.03(-0.82%)
Aug 06, 2020
4.251
4.286
4.232
4.262
149,755
+0.01(+0.27%)
Aug 05, 2020
4.268
4.286
4.210
4.251
137,578
+0.02(+0.41%)
Aug 04, 2020
4.157
4.262
4.140
4.233
198,658
+0.06(+1.54%)
Aug 03, 2020
4.140
4.195
4.123
4.169
110,838
+0.04(+0.99%)
Jul 31, 2020
4.192
4.192
4.082
4.128
135,313
+0.03(+0.71%)
Jul 30, 2020
4.070
4.140
4.029
4.099
186,615
+0.02(+0.43%)
Jul 29, 2020
4.082
4.082
4.000
4.082
101,126
+0.03(+0.86%)
Jul 28, 2020
4.076
4.076
3.977
4.047
168,282
-0.01(-0.14%)
Jul 27, 2020
4.052
4.070
3.994
4.052
73,029
+0.03(+0.72%)
Jul 24, 2020
4.047
4.079
3.988
4.023
97,926
-0.01(-0.14%)
Jul 23, 2020
4.018
4.099
3.988
4.029
165,399
-0.03(-0.72%)
Jul 22, 2020
4.111
4.111
4.029
4.058
65,663
+0.00(+0.00%)
Jul 21, 2020
3.994
4.099
3.942
4.058
215,465
+0.03(+0.87%)
Jul 20, 2020
4.058
4.064
3.889
4.023
257,199
-0.03(-0.86%)
Jul 17, 2020
4.122
4.127
4.041
4.058
160,523
-0.08(-1.97%)
Jul 16, 2020
4.082
4.163
4.077
4.140
236,543
+0.06(+1.41%)
Jul 15, 2020
4.077
4.117
4.071
4.082
188,853
-0.01(-0.28%)
Jul 14, 2020
4.077
4.175
4.063
4.094
86,544
+0.02(+0.42%)
Jul 13, 2020
4.036
4.238
4.036
4.077
138,905
+0.05(+1.29%)
Jul 10, 2020
3.973
4.039
3.973
4.025
100,937
+0.01(+0.29%)
Jul 09, 2020
4.094
4.096
4.007
4.013
94,277
-0.07(-1.69%)
Jul 08, 2020
4.059
4.123
4.053
4.082
50,421
+0.02(+0.57%)
Jul 07, 2020
4.175
4.175
4.013
4.059
153,161
-0.10(-2.36%)
Jul 06, 2020
4.175
4.186
4.100
4.157
114,905
+0.05(+1.26%)
Jul 02, 2020
4.048
4.111
3.996
4.105
200,487
+0.10(+2.59%)
Jul 01, 2020
4.002
4.077
3.898
4.002
224,882
-0.06(-1.56%)
Jun 30, 2020
3.961
4.082
3.892
4.065
179,463
+0.05(+1.29%)
Jun 29, 2020
3.927
4.077
3.927
4.013
109,532
+0.07(+1.75%)
Jun 26, 2020
4.082
4.082
3.829
3.944
255,291
-0.12(-2.84%)
Jun 25, 2020
4.053
4.098
4.048
4.059
58,675
+0.01(+0.28%)
Jun 24, 2020
4.163
4.186
3.978
4.048
259,438
-0.10(-2.50%)
Jun 23, 2020
4.123
4.221
4.100
4.151
90,203
+0.05(+1.12%)
Jun 22, 2020
4.128
4.235
4.105
4.105
98,953
-0.01(-0.28%)
Jun 19, 2020
4.157
4.175
4.111
4.117
87,062
-0.02(-0.56%)
Jun 18, 2020
4.128
4.192
4.087
4.140
73,502
+0.03(+0.84%)
Jun 17, 2020
4.278
4.376
4.059
4.105
194,181
-0.10(-2.33%)
Jun 16, 2020
4.215
4.261
4.134
4.203
121,634
+0.08(+1.96%)
Jun 15, 2020
4.134
4.157
4.077
4.123
118,051
-0.08(-1.92%)
Jun 12, 2020
4.290
4.324
4.180
4.203
78,391
+0.07(+1.67%)
Jun 11, 2020
4.402
4.463
4.071
4.134
336,718
-0.40(-8.80%)
Jun 10, 2020
4.493
4.573
4.493
4.533
205,628
-0.01(-0.25%)
Jun 09, 2020
4.362
4.550
4.191
4.545
270,957
+0.04(+0.89%)
Jun 08, 2020
4.511
4.607
4.471
4.505
235,237
-0.04(-0.88%)
Jun 05, 2020
4.562
4.642
4.505
4.545
214,123
+0.07(+1.53%)
Jun 04, 2020
4.448
4.545
4.431
4.476
159,599
+0.03(+0.64%)
Jun 03, 2020
4.391
4.448
4.351
4.448
127,640
+0.13(+3.04%)
Jun 02, 2020
4.186
4.402
4.186
4.317
169,976
+0.15(+3.56%)
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
.