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 (%)
Sep 27, 2013
5.165
5.242
5.129
5.211
117,485
+0.07(+1.34%)
Sep 26, 2013
5.165
5.191
5.127
5.142
96,205
+0.00(+0.05%)
Sep 25, 2013
5.140
5.152
5.117
5.140
144,269
+0.00(+0.05%)
Sep 24, 2013
5.091
5.150
5.088
5.137
350,221
+0.02(+0.40%)
Sep 23, 2013
5.086
5.132
5.060
5.117
136,901
+0.06(+1.16%)
Sep 20, 2013
5.078
5.159
4.994
5.058
153,873
-0.06(-1.15%)
Sep 19, 2013
5.109
5.190
5.078
5.117
143,886
+0.06(+1.27%)
Sep 18, 2013
4.925
5.072
4.881
5.053
228,564
+0.14(+2.76%)
Sep 17, 2013
4.932
4.943
4.909
4.917
170,584
-0.01(-0.16%)
Sep 16, 2013
4.940
4.994
4.920
4.925
157,512
-0.02(-0.31%)
Sep 13, 2013
4.899
4.958
4.899
4.940
144,507
+0.04(+0.84%)
Sep 12, 2013
4.984
4.991
4.899
4.899
181,669
-0.06(-1.13%)
Sep 11, 2013
5.016
5.016
4.902
4.955
179,127
-0.04(-0.81%)
Sep 10, 2013
4.963
5.019
4.953
4.996
134,825
+0.04(+0.87%)
Sep 09, 2013
4.876
4.996
4.876
4.953
184,635
+0.10(+1.99%)
Sep 06, 2013
4.917
4.947
4.851
4.856
229,595
-0.08(-1.65%)
Sep 05, 2013
4.894
4.968
4.890
4.937
87,560
+0.03(+0.52%)
Sep 04, 2013
4.897
4.922
4.894
4.912
55,277
+0.01(+0.21%)
Sep 03, 2013
4.988
4.991
4.887
4.902
107,793
-0.02(-0.31%)
Aug 30, 2013
4.988
5.069
4.917
4.917
195,921
+0.00(+0.05%)
Aug 29, 2013
4.993
5.013
4.897
4.914
267,011
-0.07(-1.48%)
Aug 28, 2013
5.097
5.102
4.950
4.988
258,356
-0.07(-1.36%)
Aug 27, 2013
5.102
5.138
5.036
5.057
261,603
-0.07(-1.39%)
Aug 26, 2013
5.206
5.242
5.104
5.128
135,696
-0.06(-1.22%)
Aug 23, 2013
5.148
5.191
5.092
5.191
171,422
+0.10(+1.94%)
Aug 22, 2013
5.128
5.177
5.090
5.092
340,130
+0.01(+0.20%)
Aug 21, 2013
4.846
5.171
4.811
5.082
796,052
+0.29(+6.09%)
Aug 20, 2013
4.887
4.947
4.777
4.790
242,898
-0.10(-2.13%)
Aug 19, 2013
5.039
5.039
4.894
4.894
222,232
-0.15(-3.07%)
Aug 16, 2013
5.102
5.102
5.049
5.049
76,372
-0.06(-1.14%)
Aug 15, 2013
5.217
5.227
5.072
5.107
157,847
-0.11(-2.04%)
Aug 14, 2013
5.105
5.221
5.093
5.214
110,415
+0.09(+1.77%)
Aug 13, 2013
5.123
5.156
5.068
5.123
154,861
+0.00(+0.00%)
Aug 12, 2013
5.133
5.152
5.110
5.123
139,055
-0.00(-0.03%)
Aug 09, 2013
5.020
5.128
5.020
5.125
124,614
+0.09(+1.89%)
Aug 08, 2013
5.063
5.113
5.005
5.030
330,882
-0.04(-0.80%)
Aug 07, 2013
5.229
5.390
5.070
5.070
198,343
-0.12(-2.28%)
Aug 06, 2013
5.272
5.294
5.183
5.189
183,334
-0.08(-1.58%)
Aug 05, 2013
5.269
5.337
5.269
5.272
126,797
-0.02(-0.38%)
Aug 02, 2013
5.357
5.390
5.292
5.292
114,781
-0.03(-0.62%)
Aug 01, 2013
5.481
5.541
5.317
5.325
225,697
-0.12(-2.18%)
Jul 31, 2013
5.521
5.564
5.433
5.443
253,868
-0.08(-1.37%)
Jul 30, 2013
5.554
5.584
5.506
5.519
60,799
-0.01(-0.14%)
Jul 29, 2013
5.521
5.584
5.506
5.526
78,395
-0.03(-0.54%)
Jul 26, 2013
5.418
5.559
5.418
5.556
141,524
+0.13(+2.37%)
Jul 25, 2013
5.476
5.541
5.425
5.428
125,602
-0.08(-1.46%)
Jul 24, 2013
5.536
5.561
5.506
5.509
97,994
+0.02(+0.28%)
Jul 23, 2013
5.541
5.592
5.493
5.493
74,859
-0.01(-0.14%)
Jul 22, 2013
5.448
5.546
5.448
5.501
96,586
+0.02(+0.41%)
Jul 19, 2013
5.393
5.511
5.393
5.478
162,683
+0.11(+2.07%)
Jul 18, 2013
5.423
5.544
5.367
5.367
260,956
-0.06(-1.17%)
Jul 17, 2013
5.360
5.447
5.332
5.431
138,329
+0.13(+2.38%)
Jul 16, 2013
5.378
5.393
5.292
5.304
303,251
-0.10(-1.86%)
Jul 15, 2013
5.488
5.498
5.317
5.405
145,059
-0.03(-0.51%)
Jul 12, 2013
5.481
5.546
5.433
5.433
214,728
-0.02(-0.32%)
Jul 11, 2013
5.468
5.645
5.405
5.451
464,267
+0.14(+2.61%)
Jul 10, 2013
5.083
5.441
5.057
5.312
807,714
+0.28(+5.51%)
Jul 09, 2013
5.103
5.123
5.032
5.035
295,715
-0.06(-1.14%)
Jul 08, 2013
5.304
5.309
5.088
5.093
168,092
-0.17(-3.21%)
Jul 05, 2013
5.330
5.335
5.207
5.262
233,173
-0.04(-0.67%)
Jul 03, 2013
5.393
5.393
5.297
5.297
169,961
-0.08(-1.45%)
Jul 02, 2013
5.393
5.511
5.360
5.375
325,858
+0.02(+0.28%)
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
.