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
Streaming Delayed 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, 2021
5.216
5.280
5.203
5.280
127,189
+0.06(+1.23%)
Apr 29, 2021
5.197
5.216
5.197
5.216
139,830
+0.02(+0.37%)
Apr 28, 2021
5.190
5.197
5.168
5.197
154,080
+0.04(+0.87%)
Apr 27, 2021
5.133
5.184
5.133
5.152
166,668
+0.03(+0.63%)
Apr 26, 2021
5.197
5.197
5.120
5.120
258,460
-0.07(-1.36%)
Apr 23, 2021
5.312
5.395
5.184
5.190
290,004
-0.09(-1.70%)
Apr 22, 2021
5.606
5.606
5.267
5.280
623,105
-0.42(-7.41%)
Apr 21, 2021
5.683
5.702
5.664
5.702
76,579
+0.02(+0.28%)
Apr 20, 2021
5.664
5.696
5.613
5.686
98,359
+0.04(+0.74%)
Apr 19, 2021
5.638
5.683
5.574
5.645
168,502
+0.01(+0.11%)
Apr 16, 2021
5.587
5.670
5.581
5.638
220,784
-0.01(-0.23%)
Apr 15, 2021
5.600
5.651
5.600
5.651
209,451
+0.05(+0.91%)
Apr 14, 2021
5.613
5.613
5.581
5.600
144,482
+0.03(+0.46%)
Apr 13, 2021
5.562
5.594
5.550
5.575
117,768
+0.03(+0.46%)
Apr 12, 2021
5.512
5.581
5.499
5.550
132,539
+0.06(+1.04%)
Apr 09, 2021
5.486
5.531
5.454
5.493
106,268
-0.01(-0.23%)
Apr 08, 2021
5.531
5.531
5.398
5.505
199,653
+0.00(+0.00%)
Apr 07, 2021
5.499
5.531
5.486
5.505
71,318
+0.02(+0.35%)
Apr 06, 2021
5.493
5.512
5.461
5.486
131,233
+0.03(+0.46%)
Apr 05, 2021
5.467
5.505
5.435
5.461
140,441
-0.01(-0.12%)
Apr 01, 2021
5.372
5.467
5.372
5.467
121,089
+0.13(+2.38%)
Mar 31, 2021
5.328
5.378
5.277
5.340
267,230
-0.01(-0.12%)
Mar 30, 2021
5.435
5.460
5.226
5.347
215,660
-0.10(-1.75%)
Mar 29, 2021
5.435
5.469
5.423
5.442
83,776
-0.01(-0.12%)
Mar 26, 2021
5.512
5.512
5.416
5.448
139,693
-0.01(-0.12%)
Mar 25, 2021
5.442
5.474
5.423
5.454
128,341
+0.02(+0.35%)
Mar 24, 2021
5.505
5.524
5.410
5.435
114,090
-0.04(-0.81%)
Mar 23, 2021
5.537
5.537
5.416
5.480
172,881
-0.04(-0.80%)
Mar 22, 2021
5.550
5.569
5.524
5.524
71,680
-0.03(-0.57%)
Mar 19, 2021
5.461
5.569
5.461
5.556
83,248
+0.10(+1.74%)
Mar 18, 2021
5.550
5.613
5.461
5.461
122,456
-0.11(-2.05%)
Mar 17, 2021
5.607
5.622
5.562
5.575
82,293
-0.03(-0.45%)
Mar 16, 2021
5.569
5.626
5.550
5.600
103,342
+0.05(+0.91%)
Mar 15, 2021
5.613
5.613
5.531
5.550
147,716
-0.04(-0.79%)
Mar 12, 2021
5.600
5.676
5.543
5.594
155,618
-0.01(-0.23%)
Mar 11, 2021
5.563
5.626
5.531
5.607
199,947
+0.11(+2.06%)
Mar 10, 2021
5.456
5.494
5.424
5.494
76,569
+0.06(+1.04%)
Mar 09, 2021
5.387
5.494
5.387
5.437
104,439
+0.03(+0.58%)
Mar 08, 2021
5.450
5.519
5.380
5.406
208,624
-0.04(-0.81%)
Mar 05, 2021
5.506
5.556
5.387
5.450
123,616
-0.03(-0.57%)
Mar 04, 2021
5.607
5.642
5.456
5.481
151,272
-0.09(-1.69%)
Mar 03, 2021
5.619
5.657
5.556
5.575
274,730
+0.01(+0.23%)
Mar 02, 2021
5.538
5.626
5.487
5.563
130,395
+0.05(+0.91%)
Mar 01, 2021
5.462
5.563
5.462
5.512
160,437
+0.06(+1.15%)
Feb 26, 2021
5.399
5.475
5.305
5.450
139,367
+0.09(+1.64%)
Feb 25, 2021
5.588
5.657
5.343
5.362
244,341
-0.19(-3.51%)
Feb 24, 2021
5.525
5.594
5.487
5.556
194,076
+0.06(+1.03%)
Feb 23, 2021
5.475
5.500
5.406
5.500
104,393
+0.01(+0.11%)
Feb 22, 2021
5.443
5.550
5.443
5.494
153,248
-0.10(-1.80%)
Feb 19, 2021
5.475
5.657
5.437
5.594
207,300
+0.16(+2.89%)
Feb 18, 2021
5.468
5.475
5.412
5.437
74,006
-0.03(-0.57%)
Feb 17, 2021
5.475
5.475
5.437
5.468
57,826
+0.00(+0.00%)
Feb 16, 2021
5.399
5.481
5.399
5.468
98,875
+0.07(+1.28%)
Feb 12, 2021
5.406
5.432
5.399
5.399
64,751
-0.01(-0.12%)
Feb 11, 2021
5.443
5.475
5.393
5.406
122,479
-0.05(-0.92%)
Feb 10, 2021
5.462
5.593
5.425
5.456
341,965
+0.01(+0.11%)
Feb 09, 2021
5.394
5.506
5.376
5.450
165,296
+0.09(+1.74%)
Feb 08, 2021
5.319
5.481
5.306
5.356
327,374
+0.05(+0.94%)
Feb 05, 2021
5.288
5.319
5.263
5.306
224,625
+0.05(+0.95%)
Feb 04, 2021
5.232
5.270
5.213
5.257
227,685
+0.06(+1.20%)
Feb 03, 2021
5.188
5.225
5.176
5.194
149,024
+0.04(+0.72%)
Feb 02, 2021
5.157
5.269
5.144
5.157
241,103
+0.02(+0.36%)
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
.