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, 2022
2.786
2.835
2.748
2.786
126,572
-0.01(-0.27%)
Sep 29, 2022
2.809
2.824
2.764
2.794
62,523
-0.08(-2.80%)
Sep 28, 2022
2.809
2.884
2.801
2.874
93,723
+0.01(+0.44%)
Sep 27, 2022
2.952
2.952
2.831
2.862
73,421
-0.06(-2.07%)
Sep 26, 2022
3.020
3.103
2.892
2.922
54,933
-0.12(-3.97%)
Sep 23, 2022
3.118
3.150
3.035
3.043
74,347
-0.04(-1.23%)
Sep 22, 2022
3.171
3.175
3.058
3.081
57,942
-0.09(-2.86%)
Sep 21, 2022
3.118
3.186
3.118
3.171
34,561
+0.08(+2.44%)
Sep 20, 2022
3.194
3.194
3.035
3.096
92,794
-0.11(-3.30%)
Sep 19, 2022
3.186
3.209
3.179
3.201
47,405
-0.01(-0.24%)
Sep 16, 2022
3.171
3.211
3.171
3.209
55,334
+0.01(+0.24%)
Sep 15, 2022
3.164
3.247
3.164
3.201
37,460
+0.03(+0.95%)
Sep 14, 2022
3.194
3.209
3.171
3.171
103,346
-0.03(-0.94%)
Sep 13, 2022
3.232
3.285
3.201
3.201
91,081
-0.08(-2.30%)
Sep 12, 2022
3.322
3.345
3.262
3.277
97,214
-0.03(-0.91%)
Sep 09, 2022
3.292
3.411
3.248
3.307
80,400
+0.01(+0.23%)
Sep 08, 2022
3.218
3.344
3.203
3.300
86,449
+0.04(+1.14%)
Sep 07, 2022
3.210
3.270
3.143
3.262
127,974
+0.06(+1.86%)
Sep 06, 2022
3.218
3.277
3.203
3.203
61,535
-0.01(-0.46%)
Sep 02, 2022
3.225
3.389
3.218
3.218
78,201
-0.01(-0.23%)
Sep 01, 2022
3.277
3.404
3.225
3.225
83,805
-0.13(-3.78%)
Aug 31, 2022
3.449
3.493
3.315
3.352
101,107
-0.10(-2.81%)
Aug 30, 2022
3.538
3.538
3.434
3.449
81,498
-0.10(-2.73%)
Aug 29, 2022
3.538
3.575
3.508
3.546
38,738
+0.02(+0.63%)
Aug 26, 2022
3.613
3.680
3.516
3.523
63,436
-0.07(-2.07%)
Aug 25, 2022
3.568
3.626
3.553
3.598
104,731
+0.04(+1.26%)
Aug 24, 2022
3.553
3.598
3.538
3.553
73,193
+0.00(+0.00%)
Aug 23, 2022
3.523
3.590
3.508
3.553
51,756
+0.02(+0.63%)
Aug 22, 2022
3.486
3.553
3.486
3.531
28,291
+0.00(+0.00%)
Aug 19, 2022
3.516
3.553
3.494
3.531
55,621
+0.01(+0.42%)
Aug 18, 2022
3.493
3.542
3.471
3.516
68,598
+0.03(+0.85%)
Aug 17, 2022
3.531
3.531
3.434
3.486
76,353
-0.04(-1.27%)
Aug 16, 2022
3.531
3.546
3.501
3.531
69,175
-0.01(-0.21%)
Aug 15, 2022
3.531
3.590
3.516
3.538
89,261
-0.01(-0.42%)
Aug 12, 2022
3.546
3.575
3.501
3.553
85,404
+0.03(+0.85%)
Aug 11, 2022
3.508
3.583
3.500
3.523
79,436
-0.02(-0.63%)
Aug 10, 2022
3.456
3.553
3.430
3.546
203,227
+0.14(+4.16%)
Aug 09, 2022
3.613
3.640
3.374
3.404
80,118
-0.18(-4.99%)
Aug 08, 2022
3.695
3.695
3.531
3.583
122,671
-0.07(-1.84%)
Aug 05, 2022
3.606
3.731
3.606
3.650
121,340
+0.02(+0.61%)
Aug 04, 2022
3.576
3.826
3.562
3.628
222,116
+0.05(+1.44%)
Aug 03, 2022
3.532
3.598
3.458
3.576
88,109
+0.07(+1.89%)
Aug 02, 2022
3.473
3.510
3.458
3.510
87,229
+0.02(+0.63%)
Aug 01, 2022
3.451
3.512
3.444
3.488
62,752
+0.02(+0.64%)
Jul 29, 2022
3.311
3.495
3.311
3.466
132,389
+0.16(+4.90%)
Jul 28, 2022
3.245
3.326
3.208
3.304
127,504
+0.06(+1.81%)
Jul 27, 2022
3.245
3.275
3.179
3.245
115,342
+0.02(+0.68%)
Jul 26, 2022
3.245
3.304
3.164
3.223
60,458
-0.08(-2.45%)
Jul 25, 2022
3.267
3.341
3.238
3.304
69,890
+0.07(+2.28%)
Jul 22, 2022
3.238
3.297
3.191
3.230
112,858
+0.06(+1.86%)
Jul 21, 2022
3.172
3.216
3.142
3.172
64,983
+0.04(+1.17%)
Jul 20, 2022
3.091
3.223
3.091
3.135
112,203
+0.03(+0.95%)
Jul 19, 2022
3.091
3.140
3.087
3.105
79,929
+0.05(+1.69%)
Jul 18, 2022
3.098
3.157
3.054
3.054
59,493
-0.04(-1.19%)
Jul 15, 2022
3.105
3.184
3.091
3.091
53,762
-0.01(-0.24%)
Jul 14, 2022
3.120
3.179
3.065
3.098
59,210
-0.06(-1.86%)
Jul 13, 2022
3.260
3.275
3.122
3.157
92,485
-0.16(-4.88%)
Jul 12, 2022
3.385
3.385
3.265
3.319
100,247
-0.15(-4.45%)
Jul 11, 2022
3.297
3.488
3.297
3.473
58,876
+0.07(+2.16%)
Jul 08, 2022
3.400
3.436
3.371
3.400
124,254
+0.02(+0.65%)
Jul 07, 2022
3.327
3.414
3.327
3.378
54,196
+0.04(+1.09%)
Jul 06, 2022
3.305
3.371
3.291
3.342
38,440
+0.05(+1.55%)
Jul 05, 2022
3.305
3.378
3.254
3.291
26,808
-0.05(-1.52%)
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
.