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 28, 2018
5.813
5.865
5.813
5.827
90,507
+0.01(+0.16%)
Sep 27, 2018
5.808
5.840
5.803
5.818
34,877
+0.01(+0.16%)
Sep 26, 2018
5.818
5.836
5.756
5.808
117,360
-0.02(-0.40%)
Sep 25, 2018
5.808
5.839
5.755
5.832
57,047
+0.02(+0.41%)
Sep 24, 2018
5.813
5.813
5.747
5.808
73,426
-0.01(-0.16%)
Sep 21, 2018
5.860
5.869
5.808
5.818
139,373
-0.04(-0.72%)
Sep 20, 2018
5.700
5.860
5.695
5.860
146,274
+0.22(+3.84%)
Sep 19, 2018
5.549
5.705
5.535
5.643
350,596
+0.11(+1.96%)
Sep 18, 2018
5.813
5.813
5.516
5.535
464,570
-0.29(-4.93%)
Sep 17, 2018
5.959
5.959
5.821
5.822
192,424
-0.14(-2.29%)
Sep 14, 2018
5.996
5.996
5.907
5.959
136,611
-0.03(-0.46%)
Sep 13, 2018
5.940
5.987
5.931
5.987
93,085
+0.07(+1.26%)
Sep 12, 2018
5.852
5.917
5.852
5.912
243,181
+0.05(+0.79%)
Sep 11, 2018
5.884
5.931
5.856
5.866
101,270
-0.03(-0.55%)
Sep 10, 2018
5.926
5.926
5.856
5.898
89,355
+0.01(+0.24%)
Sep 07, 2018
5.903
5.931
5.884
5.884
80,188
-0.06(-1.02%)
Sep 06, 2018
5.963
6.014
5.903
5.945
127,051
+0.02(+0.31%)
Sep 05, 2018
5.889
5.949
5.884
5.926
90,826
-0.00(-0.08%)
Sep 04, 2018
5.973
5.973
5.912
5.931
147,139
-0.07(-1.09%)
Aug 31, 2018
5.996
5.996
5.996
0
-0.02(-0.39%)
Aug 30, 2018
6.028
6.070
5.996
6.019
122,426
-0.00(-0.08%)
Aug 29, 2018
6.103
6.121
6.024
6.024
170,916
-0.09(-1.45%)
Aug 28, 2018
6.182
6.182
6.093
6.112
122,929
-0.03(-0.53%)
Aug 27, 2018
6.149
6.182
6.135
6.145
47,547
+0.01(+0.23%)
Aug 24, 2018
6.135
6.149
6.107
6.131
52,671
+0.05(+0.84%)
Aug 23, 2018
6.126
6.127
6.080
6.080
65,907
-0.04(-0.61%)
Aug 22, 2018
6.126
6.140
6.107
6.117
63,041
+0.01(+0.23%)
Aug 21, 2018
6.093
6.135
6.093
6.103
38,643
-0.00(-0.08%)
Aug 20, 2018
6.126
6.126
6.084
6.107
64,383
+0.02(+0.38%)
Aug 17, 2018
6.028
6.103
6.028
6.084
126,840
+0.06(+0.93%)
Aug 16, 2018
6.023
6.065
5.977
6.028
127,829
+0.01(+0.23%)
Aug 15, 2018
5.936
6.019
5.899
6.014
164,394
+0.01(+0.15%)
Aug 14, 2018
5.931
6.019
5.931
6.005
115,920
+0.09(+1.48%)
Aug 13, 2018
6.037
6.069
5.913
5.918
369,455
-0.18(-3.01%)
Aug 10, 2018
6.207
6.207
6.028
6.101
220,100
-0.15(-2.43%)
Aug 09, 2018
6.258
6.299
6.253
6.253
158,365
+0.03(+0.41%)
Aug 08, 2018
6.226
6.289
6.216
6.228
148,078
+0.00(+0.04%)
Aug 07, 2018
6.198
6.253
6.182
6.226
110,115
+0.07(+1.20%)
Aug 06, 2018
6.115
6.193
6.115
6.152
148,846
+0.03(+0.53%)
Aug 03, 2018
6.157
6.180
6.120
6.120
52,850
-0.04(-0.60%)
Aug 02, 2018
6.152
6.193
6.152
6.157
66,134
-0.05(-0.81%)
Aug 01, 2018
6.230
6.267
6.198
6.207
101,285
-0.04(-0.66%)
Jul 31, 2018
6.244
6.267
6.244
6.249
77,404
+0.01(+0.18%)
Jul 30, 2018
6.276
6.276
6.230
6.237
68,698
-0.03(-0.55%)
Jul 27, 2018
6.285
6.290
6.244
6.272
87,866
+0.01(+0.15%)
Jul 26, 2018
6.152
6.262
6.142
6.262
168,102
+0.14(+2.33%)
Jul 25, 2018
6.055
6.124
6.054
6.120
128,254
+0.08(+1.33%)
Jul 24, 2018
6.028
6.067
5.986
6.039
149,304
+0.04(+0.73%)
Jul 23, 2018
5.977
6.014
5.977
5.996
30,148
+0.04(+0.69%)
Jul 20, 2018
5.950
5.954
5.927
5.954
112,755
+0.04(+0.62%)
Jul 19, 2018
5.881
5.918
5.881
5.918
34,768
+0.00(+0.08%)
Jul 18, 2018
5.922
5.951
5.895
5.913
42,404
-0.01(-0.16%)
Jul 17, 2018
5.940
5.957
5.922
5.922
97,292
-0.03(-0.54%)
Jul 16, 2018
5.986
5.990
5.945
5.954
54,302
-0.03(-0.54%)
Jul 13, 2018
5.986
5.993
5.958
5.986
81,806
+0.02(+0.32%)
Jul 12, 2018
6.004
6.004
5.958
5.968
139,025
-0.01(-0.23%)
Jul 11, 2018
5.990
5.990
5.954
5.981
35,329
-0.01(-0.15%)
Jul 10, 2018
5.977
5.990
5.945
5.990
74,479
+0.04(+0.61%)
Jul 09, 2018
5.931
5.954
5.921
5.954
141,896
+0.08(+1.31%)
Jul 06, 2018
5.854
5.918
5.854
5.877
131,912
+0.03(+0.54%)
Jul 05, 2018
5.795
5.863
5.795
5.845
100,112
+0.05(+0.86%)
Jul 03, 2018
5.795
5.795
5.795
0
+0.02(+0.39%)
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
.