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, 2016
5.098
5.176
5.098
5.153
243,976
+0.08(+1.60%)
Sep 29, 2016
5.176
5.176
5.059
5.072
277,749
-0.10(-2.00%)
Sep 28, 2016
5.169
5.195
5.130
5.176
196,562
+0.01(+0.13%)
Sep 27, 2016
5.072
5.179
5.072
5.169
138,030
+0.07(+1.46%)
Sep 26, 2016
5.182
5.186
5.088
5.095
166,558
-0.09(-1.69%)
Sep 23, 2016
5.163
5.250
5.160
5.182
260,651
+0.03(+0.57%)
Sep 22, 2016
5.140
5.241
5.130
5.153
420,065
+0.09(+1.73%)
Sep 21, 2016
4.978
5.092
4.934
5.066
340,393
+0.13(+2.62%)
Sep 20, 2016
4.930
4.988
4.913
4.936
107,795
+0.03(+0.66%)
Sep 19, 2016
4.998
5.037
4.900
4.904
258,477
-0.05(-0.98%)
Sep 16, 2016
4.978
5.033
4.949
4.952
204,469
-0.04(-0.78%)
Sep 15, 2016
4.988
5.014
4.933
4.991
560,985
+0.01(+0.26%)
Sep 14, 2016
4.917
4.991
4.906
4.978
462,333
+0.08(+1.57%)
Sep 13, 2016
5.036
5.061
4.865
4.901
566,996
-0.16(-3.16%)
Sep 12, 2016
5.081
5.161
4.902
5.061
801,425
-0.07(-1.37%)
Sep 09, 2016
5.305
5.305
5.052
5.132
770,014
-0.20(-3.67%)
Sep 08, 2016
5.337
5.337
5.314
5.327
262,919
-0.00(-0.04%)
Sep 07, 2016
5.314
5.338
5.278
5.329
353,207
+0.05(+0.89%)
Sep 06, 2016
5.218
5.287
5.179
5.282
307,146
+0.09(+1.79%)
Sep 02, 2016
5.158
5.190
5.190
5.190
150,869
+0.07(+1.44%)
Sep 01, 2016
5.119
5.122
5.090
5.116
153,503
+0.03(+0.57%)
Aug 31, 2016
5.087
5.158
5.084
5.087
445,613
+0.02(+0.38%)
Aug 30, 2016
5.093
5.103
5.038
5.068
328,787
+0.01(+0.13%)
Aug 29, 2016
5.010
5.081
5.010
5.061
371,443
+0.04(+0.76%)
Aug 26, 2016
5.074
5.122
5.020
5.023
556,410
-0.05(-0.95%)
Aug 25, 2016
5.122
5.125
5.020
5.071
518,998
-0.06(-1.19%)
Aug 24, 2016
5.260
5.260
5.103
5.132
539,680
-0.13(-2.43%)
Aug 23, 2016
5.318
5.330
5.250
5.260
357,074
-0.03(-0.54%)
Aug 22, 2016
5.276
5.327
5.257
5.289
427,174
-0.01(-0.12%)
Aug 19, 2016
5.308
5.310
5.273
5.295
213,107
+0.00(+0.00%)
Aug 18, 2016
5.282
5.298
5.254
5.295
130,557
+0.03(+0.49%)
Aug 17, 2016
5.273
5.282
5.218
5.270
178,295
-0.01(-0.12%)
Aug 16, 2016
5.222
5.286
5.209
5.276
287,699
+0.05(+1.04%)
Aug 15, 2016
5.167
5.238
5.158
5.222
372,064
+0.05(+0.93%)
Aug 12, 2016
5.122
5.190
5.116
5.174
261,673
+0.04(+0.87%)
Aug 11, 2016
5.125
5.161
5.109
5.129
243,431
+0.02(+0.38%)
Aug 10, 2016
5.087
5.128
5.087
5.109
287,848
+0.03(+0.56%)
Aug 09, 2016
5.037
5.103
5.037
5.081
408,534
+0.05(+0.94%)
Aug 08, 2016
5.018
5.078
5.015
5.034
864,053
+0.07(+1.34%)
Aug 05, 2016
4.916
4.996
4.910
4.967
657,181
+0.06(+1.23%)
Aug 04, 2016
4.863
4.942
4.863
4.907
314,619
+0.03(+0.71%)
Aug 03, 2016
4.793
4.888
4.793
4.872
304,621
+0.05(+1.05%)
Aug 02, 2016
4.821
4.864
4.787
4.821
471,913
-0.06(-1.23%)
Aug 01, 2016
4.932
4.935
4.872
4.882
391,167
-0.02(-0.39%)
Jul 29, 2016
4.859
4.916
4.859
4.901
379,400
+0.05(+1.04%)
Jul 28, 2016
4.815
4.863
4.812
4.850
310,910
+0.03(+0.72%)
Jul 27, 2016
4.812
4.844
4.793
4.815
293,913
+0.01(+0.13%)
Jul 26, 2016
4.790
4.840
4.776
4.809
351,391
+0.04(+0.93%)
Jul 25, 2016
4.742
4.802
4.735
4.764
396,499
+0.04(+0.94%)
Jul 22, 2016
4.663
4.733
4.663
4.720
164,195
+0.05(+1.08%)
Jul 21, 2016
4.777
4.784
4.666
4.669
422,562
-0.09(-1.80%)
Jul 20, 2016
4.733
4.796
4.730
4.755
316,464
+0.03(+0.54%)
Jul 19, 2016
4.768
4.768
4.720
4.730
217,842
-0.02(-0.47%)
Jul 18, 2016
4.723
4.780
4.723
4.752
251,095
+0.00(+0.07%)
Jul 15, 2016
4.783
4.783
4.736
4.749
157,154
-0.04(-0.79%)
Jul 14, 2016
4.777
4.806
4.739
4.787
364,686
+0.08(+1.75%)
Jul 13, 2016
4.692
4.748
4.687
4.704
322,644
+0.02(+0.33%)
Jul 12, 2016
4.654
4.729
4.654
4.689
436,773
+0.06(+1.28%)
Jul 11, 2016
4.604
4.639
4.604
4.629
270,844
+0.03(+0.75%)
Jul 08, 2016
4.604
4.645
4.548
4.595
296,466
+0.05(+1.03%)
Jul 07, 2016
4.520
4.620
4.515
4.548
523,111
+0.06(+1.25%)
Jul 06, 2016
4.435
4.495
4.420
4.492
344,979
+0.07(+1.48%)
Jul 05, 2016
4.473
4.526
4.407
4.426
526,851
-0.03(-0.63%)
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
.