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, 2023
4.146
4.155
4.076
4.102
37,697
-0.04(-0.85%)
Aug 30, 2023
4.146
4.146
4.102
4.137
20,318
+0.00(+0.00%)
Aug 29, 2023
4.146
4.151
4.067
4.137
53,353
+0.01(+0.21%)
Aug 28, 2023
4.120
4.155
4.094
4.129
66,791
+0.01(+0.21%)
Aug 25, 2023
4.111
4.188
4.051
4.120
61,623
+0.07(+1.73%)
Aug 24, 2023
4.050
4.111
4.046
4.050
42,419
+0.01(+0.22%)
Aug 23, 2023
3.945
4.111
3.892
4.041
120,749
+0.17(+4.30%)
Aug 22, 2023
3.910
3.927
3.874
3.874
27,773
-0.06(-1.56%)
Aug 21, 2023
3.910
3.936
3.814
3.936
96,126
+0.04(+0.90%)
Aug 18, 2023
3.874
4.015
3.787
3.901
170,730
-0.05(-1.33%)
Aug 17, 2023
4.006
4.061
3.945
3.953
31,324
-0.02(-0.44%)
Aug 16, 2023
4.041
4.129
3.971
3.971
83,026
-0.10(-2.37%)
Aug 15, 2023
4.155
4.155
4.041
4.067
70,476
-0.12(-2.93%)
Aug 14, 2023
4.190
4.216
4.164
4.190
39,380
-0.03(-0.62%)
Aug 11, 2023
4.216
4.234
4.190
4.216
29,566
+0.01(+0.21%)
Aug 10, 2023
4.155
4.251
4.129
4.208
70,150
-0.02(-0.41%)
Aug 09, 2023
4.208
4.286
4.199
4.225
74,667
-0.01(-0.20%)
Aug 08, 2023
4.225
4.242
4.199
4.234
36,496
+0.00(+0.00%)
Aug 07, 2023
4.156
4.268
4.156
4.234
119,163
+0.08(+1.87%)
Aug 04, 2023
4.130
4.173
4.107
4.156
48,704
+0.05(+1.27%)
Aug 03, 2023
4.208
4.216
4.054
4.104
90,584
-0.12(-2.87%)
Aug 02, 2023
4.251
4.286
4.199
4.225
61,557
-0.06(-1.41%)
Aug 01, 2023
4.190
4.294
4.152
4.286
90,366
+0.10(+2.27%)
Jul 31, 2023
4.087
4.195
4.087
4.190
80,954
+0.10(+2.54%)
Jul 28, 2023
4.069
4.104
4.035
4.087
84,888
+0.02(+0.43%)
Jul 27, 2023
4.052
4.199
4.017
4.069
134,361
+0.00(+0.00%)
Jul 26, 2023
4.130
4.130
4.026
4.069
77,289
-0.02(-0.42%)
Jul 25, 2023
4.087
4.087
3.996
4.087
59,339
+0.03(+0.85%)
Jul 24, 2023
4.026
4.069
3.991
4.052
89,200
-0.01(-0.21%)
Jul 21, 2023
3.983
4.061
3.939
4.061
78,378
+0.10(+2.40%)
Jul 20, 2023
3.853
3.974
3.853
3.965
89,773
+0.10(+2.46%)
Jul 19, 2023
3.853
3.905
3.818
3.870
84,964
+0.02(+0.45%)
Jul 18, 2023
3.939
3.957
3.853
3.853
64,438
-0.12(-3.05%)
Jul 17, 2023
3.939
4.035
3.870
3.974
105,635
+0.03(+0.88%)
Jul 14, 2023
3.887
3.954
3.870
3.939
71,019
+0.02(+0.44%)
Jul 13, 2023
3.896
3.934
3.824
3.922
81,611
+0.06(+1.57%)
Jul 12, 2023
3.853
3.879
3.749
3.861
98,981
+0.03(+0.68%)
Jul 11, 2023
3.887
3.964
3.818
3.835
117,655
-0.05(-1.32%)
Jul 10, 2023
3.981
4.023
3.870
3.887
118,180
-0.14(-3.40%)
Jul 07, 2023
3.938
4.122
3.934
4.023
128,610
+0.09(+2.17%)
Jul 06, 2023
3.938
3.955
3.835
3.938
109,895
+0.02(+0.44%)
Jul 05, 2023
3.853
4.040
3.853
3.921
103,630
+0.04(+1.10%)
Jul 03, 2023
3.887
4.006
3.776
3.878
88,669
+0.03(+0.67%)
Jun 30, 2023
3.776
3.904
3.759
3.853
98,494
+0.12(+3.20%)
Jun 29, 2023
3.750
3.841
3.733
3.733
54,118
+0.01(+0.23%)
Jun 28, 2023
3.682
3.801
3.648
3.724
112,873
+0.08(+2.11%)
Jun 27, 2023
3.665
3.724
3.648
3.648
117,016
-0.03(-0.70%)
Jun 26, 2023
3.571
3.682
3.571
3.673
51,914
+0.02(+0.47%)
Jun 23, 2023
3.699
3.699
3.622
3.656
72,695
+0.00(+0.00%)
Jun 22, 2023
3.682
3.690
3.656
3.656
59,146
-0.03(-0.93%)
Jun 21, 2023
3.622
3.699
3.622
3.690
63,622
+0.05(+1.41%)
Jun 20, 2023
3.605
3.656
3.596
3.639
71,610
+0.02(+0.47%)
Jun 16, 2023
3.562
3.622
3.554
3.622
109,613
+0.07(+1.92%)
Jun 15, 2023
3.494
3.579
3.451
3.554
135,119
+0.08(+2.21%)
Jun 14, 2023
3.460
3.519
3.443
3.477
50,093
+0.03(+0.74%)
Jun 13, 2023
3.545
3.562
3.443
3.451
186,453
-0.08(-2.18%)
Jun 12, 2023
3.528
3.545
3.468
3.528
84,355
+0.02(+0.49%)
Jun 09, 2023
3.528
3.588
3.468
3.511
120,674
-0.06(-1.66%)
Jun 08, 2023
3.571
3.613
3.520
3.570
97,910
+0.01(+0.22%)
Jun 07, 2023
3.613
3.613
3.530
3.562
44,493
+0.03(+0.71%)
Jun 06, 2023
3.478
3.596
3.453
3.537
129,168
+0.04(+1.20%)
Jun 05, 2023
3.411
3.512
3.394
3.495
124,819
+0.11(+3.23%)
Jun 02, 2023
3.402
3.437
3.369
3.385
147,424
+0.02(+0.50%)
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
.