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 (%)
Sep 30, 2011
4.808
4.808
4.627
4.703
170,057
-0.07(-1.45%)
Sep 29, 2011
4.741
4.831
4.741
4.772
145,763
+0.04(+0.93%)
Sep 28, 2011
4.646
4.831
4.604
4.728
113,355
+0.04(+0.85%)
Sep 27, 2011
4.688
5.211
4.625
4.688
336,360
+0.09(+2.06%)
Sep 26, 2011
4.781
5.125
4.497
4.594
347,948
-0.12(-2.45%)
Sep 23, 2011
4.833
4.833
4.690
4.709
158,612
-0.08(-1.67%)
Sep 22, 2011
4.884
4.978
4.789
4.789
408,447
-0.15(-3.02%)
Sep 21, 2011
4.982
4.982
4.837
4.938
203,241
-0.02(-0.37%)
Sep 20, 2011
5.018
5.035
4.911
4.957
292,293
-0.08(-1.59%)
Sep 19, 2011
5.033
5.056
4.957
5.037
99,517
-0.00(-0.08%)
Sep 16, 2011
4.949
5.041
4.942
5.041
164,822
+0.06(+1.27%)
Sep 15, 2011
4.970
5.001
4.901
4.978
221,776
+0.03(+0.59%)
Sep 14, 2011
5.005
5.005
4.928
4.949
190,320
-0.03(-0.53%)
Sep 13, 2011
5.024
5.024
4.928
4.975
150,184
-0.04(-0.89%)
Sep 12, 2011
4.928
5.043
4.928
5.020
179,480
+0.04(+0.89%)
Sep 09, 2011
5.148
5.207
4.875
4.976
293,226
-0.14(-2.75%)
Sep 08, 2011
5.161
5.167
5.078
5.117
329,669
-0.06(-1.10%)
Sep 07, 2011
5.218
5.222
5.119
5.174
299,541
-0.03(-0.53%)
Sep 06, 2011
5.146
5.201
5.068
5.201
160,616
+0.04(+0.77%)
Sep 02, 2011
5.129
5.201
5.043
5.161
157,789
+0.03(+0.49%)
Sep 01, 2011
5.127
5.207
5.100
5.136
235,349
-0.00(-0.04%)
Aug 31, 2011
5.123
5.249
5.113
5.138
370,257
+0.02(+0.37%)
Aug 30, 2011
5.127
5.148
5.094
5.119
171,856
-0.03(-0.61%)
Aug 29, 2011
5.134
5.155
5.087
5.150
161,815
+0.09(+1.79%)
Aug 26, 2011
4.984
5.093
4.942
5.060
276,936
+0.09(+1.75%)
Aug 25, 2011
5.029
5.155
4.875
4.973
490,066
-0.09(-1.80%)
Aug 24, 2011
5.043
5.064
4.938
5.064
425,655
+0.01(+0.17%)
Aug 23, 2011
5.020
5.085
5.020
5.056
214,433
+0.02(+0.33%)
Aug 22, 2011
5.125
5.125
5.022
5.039
206,186
-0.02(-0.36%)
Aug 19, 2011
5.117
5.146
4.991
5.057
228,934
-0.06(-1.17%)
Aug 18, 2011
5.110
5.155
4.947
5.117
390,045
-0.05(-1.06%)
Aug 17, 2011
5.123
5.206
5.077
5.171
266,638
+0.09(+1.78%)
Aug 16, 2011
5.058
5.098
5.012
5.081
211,416
+0.04(+0.79%)
Aug 15, 2011
4.942
5.062
4.942
5.041
193,052
+0.09(+1.91%)
Aug 12, 2011
4.949
5.075
4.907
4.947
232,251
-0.05(-0.93%)
Aug 11, 2011
4.848
5.020
4.816
4.993
453,666
+0.15(+3.17%)
Aug 10, 2011
4.968
5.020
4.814
4.839
476,013
-0.17(-3.44%)
Aug 09, 2011
4.833
5.054
4.907
5.012
291,275
+0.19(+3.92%)
Aug 08, 2011
4.833
5.050
4.652
4.823
842,497
-0.32(-6.17%)
Aug 05, 2011
5.117
5.157
5.043
5.140
290,518
+0.01(+0.29%)
Aug 04, 2011
5.136
5.153
5.075
5.125
499,432
-0.03(-0.65%)
Aug 03, 2011
5.216
5.226
5.138
5.159
178,380
-0.02(-0.37%)
Aug 02, 2011
5.230
5.230
5.159
5.178
364,190
-0.05(-1.00%)
Aug 01, 2011
5.066
5.232
5.066
5.230
692,080
+0.07(+1.26%)
Jul 29, 2011
5.148
5.199
5.094
5.165
505,019
-0.02(-0.45%)
Jul 28, 2011
5.199
5.226
5.129
5.188
216,837
+0.03(+0.51%)
Jul 27, 2011
5.188
5.188
5.138
5.162
267,128
-0.04(-0.71%)
Jul 26, 2011
5.106
5.463
5.106
5.199
303,391
+0.05(+0.99%)
Jul 25, 2011
5.174
5.224
5.127
5.148
253,718
-0.01(-0.21%)
Jul 22, 2011
5.161
5.180
5.144
5.159
176,981
+0.01(+0.20%)
Jul 21, 2011
5.186
5.186
5.131
5.148
244,300
+0.00(+0.00%)
Jul 20, 2011
5.243
5.243
5.129
5.148
167,725
-0.00(-0.08%)
Jul 19, 2011
5.186
5.243
5.113
5.152
266,567
+0.04(+0.70%)
Jul 18, 2011
5.178
5.178
5.062
5.117
358,489
-0.04(-0.81%)
Jul 15, 2011
5.136
5.163
5.127
5.159
155,048
+0.05(+0.90%)
Jul 14, 2011
5.136
5.136
5.077
5.113
215,342
+0.01(+0.16%)
Jul 13, 2011
5.148
5.169
5.064
5.104
350,118
-0.00(-0.04%)
Jul 12, 2011
5.108
5.140
5.050
5.106
208,585
-0.00(-0.04%)
Jul 11, 2011
5.138
5.140
5.066
5.108
333,595
+0.01(+0.12%)
Jul 08, 2011
5.106
5.140
5.054
5.102
747,006
-0.04(-0.74%)
Jul 07, 2011
5.186
5.197
5.140
5.140
232,403
+0.01(+0.29%)
Jul 06, 2011
5.169
5.209
5.096
5.125
159,416
-0.06(-1.22%)
Jul 05, 2011
5.197
5.253
5.127
5.188
289,652
-0.02(-0.32%)
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
.