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
)
5.600
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 28, 2012
5.146
5.148
5.066
5.079
207,038
-0.06(-1.15%)
Sep 27, 2012
5.144
5.174
5.104
5.138
305,266
+0.01(+0.20%)
Sep 26, 2012
5.140
5.144
5.098
5.127
173,093
-0.01(-0.12%)
Sep 25, 2012
5.136
5.150
5.088
5.134
235,249
+0.01(+0.21%)
Sep 24, 2012
5.165
5.167
5.123
5.123
296,114
-0.05(-1.02%)
Sep 21, 2012
5.180
5.184
5.127
5.176
166,950
-0.01(-0.20%)
Sep 20, 2012
5.146
5.186
5.129
5.186
221,453
+0.04(+0.78%)
Sep 19, 2012
5.171
5.171
5.117
5.146
136,331
-0.01(-0.20%)
Sep 18, 2012
5.098
5.197
5.092
5.157
140,724
+0.07(+1.32%)
Sep 17, 2012
5.125
5.125
5.081
5.089
135,208
-0.04(-0.73%)
Sep 14, 2012
5.157
5.159
5.066
5.127
142,927
-0.01(-0.21%)
Sep 13, 2012
5.148
5.169
5.075
5.138
275,375
-0.07(-1.41%)
Sep 12, 2012
5.176
5.247
5.159
5.211
300,554
+0.05(+0.90%)
Sep 11, 2012
5.169
5.174
5.126
5.165
183,387
+0.05(+1.03%)
Sep 10, 2012
5.113
5.148
5.102
5.113
98,022
-0.01(-0.25%)
Sep 07, 2012
5.140
5.174
5.064
5.125
136,131
-0.02(-0.33%)
Sep 06, 2012
5.148
5.148
5.110
5.142
88,386
+0.01(+0.29%)
Sep 05, 2012
5.136
5.136
5.060
5.127
88,110
-0.00(-0.04%)
Sep 04, 2012
5.146
5.146
5.033
5.129
185,928
-0.01(-0.20%)
Aug 31, 2012
5.073
5.140
5.073
5.140
481,695
+0.04(+0.82%)
Aug 30, 2012
5.020
5.127
5.001
5.098
553,064
+0.08(+1.55%)
Aug 29, 2012
4.980
5.020
4.959
5.020
158,950
+0.07(+1.31%)
Aug 27, 2012
4.989
4.989
4.942
4.955
121,379
-0.01(-0.30%)
Aug 24, 2012
4.993
5.018
4.907
4.970
379,175
-0.05(-1.05%)
Aug 23, 2012
5.020
5.022
4.999
5.022
131,548
+0.00(+0.08%)
Aug 22, 2012
5.005
5.022
4.938
5.018
196,531
-0.00(-0.08%)
Aug 21, 2012
5.047
5.075
5.008
5.022
194,584
-0.04(-0.79%)
Aug 20, 2012
5.081
5.106
5.056
5.062
172,046
+0.01(+0.17%)
Aug 17, 2012
5.079
5.079
5.029
5.054
79,463
-0.02(-0.41%)
Aug 16, 2012
5.083
5.083
5.056
5.075
127,661
-0.02(-0.45%)
Aug 15, 2012
5.092
5.098
5.071
5.098
288,929
+0.00(+0.04%)
Aug 14, 2012
5.096
5.096
5.045
5.096
151,545
+0.02(+0.41%)
Aug 13, 2012
5.119
5.119
5.064
5.075
94,810
-0.01(-0.29%)
Aug 10, 2012
5.077
5.089
5.035
5.089
96,590
+0.01(+0.29%)
Aug 09, 2012
5.083
5.092
5.043
5.075
98,060
+0.00(+0.04%)
Aug 08, 2012
5.058
5.094
5.043
5.073
103,210
+0.02(+0.33%)
Aug 07, 2012
5.127
5.127
5.055
5.056
134,090
-0.08(-1.51%)
Aug 06, 2012
5.127
5.136
5.093
5.134
109,939
+0.01(+0.12%)
Aug 03, 2012
5.085
5.136
5.071
5.127
197,244
+0.04(+0.83%)
Aug 02, 2012
5.031
5.085
5.008
5.085
169,296
+0.06(+1.26%)
Aug 01, 2012
5.075
5.080
5.003
5.022
138,006
-0.04(-0.83%)
Jul 31, 2012
5.043
5.085
5.001
5.064
188,131
+0.02(+0.42%)
Jul 30, 2012
4.972
5.043
4.949
5.043
152,516
+0.07(+1.35%)
Jul 27, 2012
4.923
5.007
4.909
4.976
109,663
+0.05(+0.98%)
Jul 26, 2012
4.936
5.041
4.888
4.928
298,741
-0.01(-0.21%)
Jul 25, 2012
4.949
4.949
4.898
4.938
118,704
+0.02(+0.44%)
Jul 24, 2012
4.957
4.957
4.875
4.916
102,605
-0.02(-0.40%)
Jul 23, 2012
4.955
4.957
4.900
4.936
243,163
-0.07(-1.30%)
Jul 20, 2012
5.031
5.033
4.944
5.001
116,939
-0.01(-0.21%)
Jul 19, 2012
5.020
5.043
4.965
5.012
124,843
-0.02(-0.46%)
Jul 18, 2012
5.003
5.035
4.959
5.035
104,057
+0.05(+1.10%)
Jul 17, 2012
5.035
5.035
4.909
4.980
254,175
+0.00(+0.04%)
Jul 16, 2012
4.980
5.010
4.941
4.978
109,991
+0.00(+0.00%)
Jul 13, 2012
5.010
5.050
4.947
4.978
176,148
-0.02(-0.46%)
Jul 12, 2012
4.978
5.018
4.938
5.001
132,572
-0.00(-0.04%)
Jul 11, 2012
5.037
5.054
4.951
5.003
149,232
-0.02(-0.42%)
Jul 10, 2012
5.008
5.083
4.952
5.024
115,435
+0.00(+0.08%)
Jul 09, 2012
4.934
5.140
4.932
5.020
247,189
+0.06(+1.27%)
Jul 06, 2012
4.917
4.974
4.909
4.957
64,201
+0.02(+0.43%)
Jul 05, 2012
4.938
4.953
4.921
4.936
106,979
+0.02(+0.47%)
Jul 03, 2012
4.926
4.938
4.905
4.913
75,917
+0.02(+0.43%)
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
.