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
)
5.500
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2013
5.098
5.105
5.048
5.073
535,884
-0.01(-0.25%)
Apr 29, 2013
5.090
5.138
5.075
5.086
336,418
+0.01(+0.25%)
Apr 26, 2013
5.086
5.084
5.069
5.073
205,892
-0.01(-0.21%)
Apr 25, 2013
5.098
5.170
5.069
5.084
733,399
+0.00(+0.00%)
Apr 24, 2013
5.113
5.130
5.067
5.084
242,043
-0.02(-0.41%)
Apr 23, 2013
5.115
5.161
5.095
5.105
363,200
+0.00(+0.00%)
Apr 22, 2013
5.157
5.201
5.065
5.105
473,737
-0.05(-1.02%)
Apr 19, 2013
5.203
5.218
5.140
5.157
198,114
-0.05(-1.05%)
Apr 18, 2013
5.218
5.218
5.151
5.212
135,171
+0.03(+0.57%)
Apr 17, 2013
5.212
5.218
5.155
5.182
127,783
-0.03(-0.56%)
Apr 16, 2013
5.239
5.239
5.155
5.212
273,519
+0.01(+0.20%)
Apr 15, 2013
5.210
5.215
5.157
5.201
162,220
-0.01(-0.20%)
Apr 12, 2013
5.142
5.220
5.130
5.212
230,108
+0.05(+0.94%)
Apr 11, 2013
5.197
5.208
5.153
5.163
259,823
-0.05(-0.93%)
Apr 10, 2013
5.195
5.245
5.195
5.212
350,409
+0.01(+0.20%)
Apr 09, 2013
5.205
5.210
5.180
5.201
501,281
-0.01(-0.12%)
Apr 08, 2013
5.229
5.235
5.189
5.208
170,994
+0.00(+0.08%)
Apr 05, 2013
5.151
5.218
5.149
5.203
169,980
+0.01(+0.12%)
Apr 04, 2013
5.172
5.210
5.126
5.197
170,575
-0.02(-0.44%)
Apr 03, 2013
5.226
5.231
5.189
5.220
150,776
+0.02(+0.32%)
Apr 02, 2013
5.191
5.208
5.149
5.203
207,673
+0.05(+0.94%)
Apr 01, 2013
5.128
5.199
5.115
5.155
164,948
-0.01(-0.12%)
Mar 28, 2013
5.166
5.252
5.153
5.161
203,964
+0.03(+0.66%)
Mar 27, 2013
5.109
5.177
5.103
5.128
218,374
+0.03(+0.49%)
Mar 26, 2013
5.182
5.210
5.084
5.103
340,231
-0.07(-1.34%)
Mar 25, 2013
5.304
5.304
5.153
5.172
216,498
-0.07(-1.24%)
Mar 22, 2013
5.224
5.287
5.201
5.237
190,897
+0.03(+0.61%)
Mar 21, 2013
5.151
5.231
5.147
5.205
186,003
+0.05(+1.06%)
Mar 20, 2013
5.187
5.222
5.111
5.151
397,308
+0.04(+0.78%)
Mar 19, 2013
5.168
5.260
5.100
5.111
261,356
-0.03(-0.49%)
Mar 18, 2013
5.184
5.233
5.136
5.136
189,535
-0.02(-0.45%)
Mar 15, 2013
5.279
5.307
5.142
5.159
269,634
-0.09(-1.72%)
Mar 14, 2013
5.373
5.384
5.214
5.250
410,652
-0.10(-1.92%)
Mar 13, 2013
5.462
5.509
5.321
5.352
251,921
-0.05(-1.01%)
Mar 12, 2013
5.451
5.502
5.393
5.407
145,202
-0.00(-0.04%)
Mar 11, 2013
5.411
5.451
5.388
5.409
115,878
+0.00(+0.00%)
Mar 08, 2013
5.472
5.491
5.389
5.409
275,885
-0.06(-1.15%)
Mar 07, 2013
5.573
5.575
5.445
5.472
280,512
-0.09(-1.62%)
Mar 06, 2013
5.563
5.563
5.479
5.563
184,237
+0.02(+0.38%)
Mar 05, 2013
5.571
5.571
5.441
5.542
303,376
+0.01(+0.27%)
Mar 04, 2013
5.493
5.548
5.464
5.527
273,995
+0.05(+0.92%)
Mar 01, 2013
5.428
5.495
5.420
5.476
165,057
-0.01(-0.15%)
Feb 28, 2013
5.491
5.556
5.403
5.485
369,332
-0.01(-0.27%)
Feb 27, 2013
5.420
5.516
5.325
5.500
234,969
+0.08(+1.43%)
Feb 26, 2013
5.292
5.422
5.292
5.422
234,079
+0.08(+1.49%)
Feb 22, 2013
5.516
5.531
5.306
5.342
257,209
-0.11(-1.97%)
Feb 21, 2013
5.567
5.567
5.388
5.449
385,998
-0.12(-2.11%)
Feb 20, 2013
5.514
5.567
5.495
5.567
210,805
+0.05(+0.95%)
Feb 19, 2013
5.493
5.554
5.468
5.514
312,140
+0.03(+0.46%)
Feb 15, 2013
5.397
5.489
5.382
5.489
191,640
+0.08(+1.55%)
Feb 14, 2013
5.394
5.409
5.357
5.405
284,577
+0.07(+1.26%)
Feb 13, 2013
5.382
5.382
5.308
5.338
155,994
-0.05(-0.90%)
Feb 12, 2013
5.386
5.386
5.348
5.386
218,783
+0.04(+0.75%)
Feb 11, 2013
5.390
5.390
5.305
5.346
211,357
-0.01(-0.12%)
Feb 08, 2013
5.346
5.368
5.294
5.352
267,697
+0.01(+0.24%)
Feb 07, 2013
5.344
5.394
5.315
5.340
280,178
-0.01(-0.27%)
Feb 06, 2013
5.317
5.359
5.302
5.355
272,771
+0.03(+0.59%)
Feb 04, 2013
5.346
5.348
5.264
5.323
284,763
-0.03(-0.47%)
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
.