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 28, 2017
5.758
5.775
5.726
5.761
218,101
+0.00(+0.06%)
Apr 27, 2017
5.729
5.758
5.726
5.758
220,765
+0.02(+0.43%)
Apr 26, 2017
5.761
5.779
5.729
5.733
245,216
-0.04(-0.67%)
Apr 25, 2017
5.856
5.856
5.768
5.772
340,755
-0.04(-0.60%)
Apr 24, 2017
5.852
5.863
5.796
5.807
186,115
+0.04(+0.67%)
Apr 21, 2017
5.793
5.800
5.765
5.768
292,608
+0.01(+0.18%)
Apr 20, 2017
5.743
5.779
5.743
5.758
201,129
+0.04(+0.61%)
Apr 19, 2017
5.736
5.753
5.712
5.722
171,788
+0.00(+0.00%)
Apr 18, 2017
5.691
5.775
5.684
5.722
137,627
+0.03(+0.56%)
Apr 17, 2017
5.680
5.694
5.663
5.691
122,824
+0.03(+0.50%)
Apr 13, 2017
5.712
5.712
5.575
5.663
267,813
-0.02(-0.43%)
Apr 12, 2017
5.712
5.735
5.673
5.687
252,259
-0.04(-0.61%)
Apr 11, 2017
5.660
5.729
5.636
5.722
497,636
+0.07(+1.17%)
Apr 10, 2017
5.642
5.667
5.625
5.656
314,273
+0.02(+0.37%)
Apr 07, 2017
5.597
5.636
5.589
5.636
304,910
+0.06(+1.12%)
Apr 06, 2017
5.587
5.639
5.566
5.573
318,789
-0.02(-0.31%)
Apr 05, 2017
5.580
5.611
5.580
5.590
217,276
+0.02(+0.31%)
Apr 04, 2017
5.566
5.580
5.538
5.573
258,825
+0.01(+0.12%)
Apr 03, 2017
5.549
5.569
5.538
5.566
282,256
+0.07(+1.26%)
Mar 31, 2017
5.490
5.556
5.490
5.497
175,505
+0.00(+0.06%)
Mar 30, 2017
5.542
5.545
5.490
5.493
362,537
-0.04(-0.75%)
Mar 29, 2017
5.542
5.580
5.531
5.535
195,396
-0.01(-0.19%)
Mar 28, 2017
5.556
5.584
5.545
5.545
183,204
-0.01(-0.19%)
Mar 27, 2017
5.542
5.576
5.531
5.556
191,355
-0.00(-0.06%)
Mar 24, 2017
5.559
5.583
5.556
5.559
203,711
+0.01(+0.19%)
Mar 23, 2017
5.514
5.573
5.499
5.549
388,585
+0.06(+1.01%)
Mar 22, 2017
5.465
5.507
5.465
5.493
114,954
+0.02(+0.32%)
Mar 21, 2017
5.517
5.542
5.469
5.476
183,066
-0.04(-0.76%)
Mar 20, 2017
5.503
5.542
5.498
5.517
263,574
+0.02(+0.38%)
Mar 17, 2017
5.493
5.564
5.462
5.497
392,603
-0.01(-0.19%)
Mar 16, 2017
5.559
5.559
5.472
5.507
283,952
-0.05(-0.94%)
Mar 15, 2017
5.394
5.559
5.394
5.559
528,768
+0.15(+2.73%)
Mar 14, 2017
5.394
5.420
5.363
5.411
195,766
+0.00(+0.00%)
Mar 13, 2017
5.363
5.463
5.363
5.411
325,006
+0.01(+0.19%)
Mar 10, 2017
5.250
5.442
5.250
5.401
437,301
+0.15(+2.88%)
Mar 09, 2017
5.425
5.441
5.246
5.250
762,166
-0.19(-3.54%)
Mar 08, 2017
5.521
5.521
5.432
5.442
259,478
-0.07(-1.25%)
Mar 07, 2017
5.480
5.518
5.473
5.511
175,998
+0.03(+0.50%)
Mar 06, 2017
5.442
5.490
5.429
5.483
179,042
+0.05(+0.88%)
Mar 03, 2017
5.391
5.460
5.374
5.435
202,885
+0.04(+0.83%)
Mar 02, 2017
5.429
5.437
5.387
5.391
202,589
-0.04(-0.76%)
Mar 01, 2017
5.459
5.459
5.401
5.432
254,134
-0.00(-0.06%)
Feb 28, 2017
5.439
5.444
5.422
5.435
96,580
+0.00(+0.00%)
Feb 27, 2017
5.384
5.435
5.384
5.435
202,964
+0.02(+0.44%)
Feb 24, 2017
5.370
5.425
5.360
5.411
276,563
+0.00(+0.00%)
Feb 23, 2017
5.394
5.442
5.392
5.411
255,211
+0.04(+0.83%)
Feb 22, 2017
5.332
5.370
5.332
5.367
152,550
+0.02(+0.32%)
Feb 21, 2017
5.374
5.384
5.325
5.349
318,123
-0.01(-0.19%)
Feb 17, 2017
5.360
5.360
5.360
0
-0.03(-0.64%)
Feb 16, 2017
5.422
5.422
5.367
5.394
213,579
-0.02(-0.32%)
Feb 15, 2017
5.384
5.434
5.384
5.411
166,629
+0.00(+0.00%)
Feb 14, 2017
5.387
5.422
5.380
5.411
197,024
+0.01(+0.25%)
Feb 13, 2017
5.387
5.418
5.363
5.398
166,649
+0.04(+0.71%)
Feb 10, 2017
5.346
5.404
5.343
5.360
214,216
+0.03(+0.65%)
Feb 09, 2017
5.319
5.370
5.315
5.325
226,420
+0.01(+0.13%)
Feb 08, 2017
5.343
5.349
5.312
5.319
234,977
-0.03(-0.64%)
Feb 07, 2017
5.282
5.383
5.282
5.353
434,952
+0.05(+1.03%)
Feb 06, 2017
5.295
5.335
5.268
5.299
448,210
+0.00(+0.06%)
Feb 03, 2017
5.302
5.316
5.278
5.295
248,341
+0.00(+0.06%)
Feb 02, 2017
5.282
5.316
5.258
5.292
391,870
+0.00(+0.00%)
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
.