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
)
5.175
-0.005 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 20, 2024
5.160
5.188
5.155
5.175
69,036
-0.00(-0.10%)
Sep 19, 2024
5.210
5.234
5.165
5.180
67,487
-0.01(-0.19%)
Sep 18, 2024
5.200
5.228
5.180
5.190
48,574
-0.02(-0.48%)
Sep 17, 2024
5.170
5.251
5.170
5.215
52,679
+0.04(+0.68%)
Sep 16, 2024
5.180
5.250
5.170
5.180
63,202
+0.01(+0.19%)
Sep 13, 2024
5.280
5.280
5.160
5.170
185,341
-0.12(-2.23%)
Sep 12, 2024
5.220
5.290
5.220
5.288
73,050
+0.07(+1.30%)
Sep 11, 2024
5.280
5.295
5.210
5.220
89,125
-0.07(-1.32%)
Sep 10, 2024
5.280
5.300
5.270
5.290
95,934
+0.00(+0.03%)
Sep 09, 2024
5.290
5.300
5.280
5.288
58,848
-0.00(-0.03%)
Sep 06, 2024
5.270
5.300
5.270
5.290
106,896
+0.00(+0.00%)
Sep 05, 2024
5.260
5.300
5.260
5.290
65,501
+0.00(+0.00%)
Sep 04, 2024
5.260
5.290
5.250
5.290
72,612
+0.02(+0.38%)
Sep 03, 2024
5.280
5.280
5.250
5.270
58,295
-0.01(-0.19%)
Aug 30, 2024
5.280
5.280
5.250
5.280
31,498
+0.00(+0.00%)
Aug 29, 2024
5.220
5.300
5.190
5.280
113,021
+0.10(+1.93%)
Aug 28, 2024
5.190
5.220
5.160
5.180
57,544
-0.05(-0.96%)
Aug 27, 2024
5.170
5.230
5.170
5.230
33,075
+0.02(+0.42%)
Aug 26, 2024
5.180
5.210
5.170
5.208
61,682
+0.03(+0.54%)
Aug 23, 2024
5.200
5.220
5.180
5.180
69,928
-0.03(-0.58%)
Aug 22, 2024
5.290
5.290
5.200
5.210
38,297
-0.05(-1.04%)
Aug 21, 2024
5.260
5.265
5.230
5.265
47,360
+0.00(+0.10%)
Aug 20, 2024
5.230
5.280
5.193
5.260
39,539
+0.01(+0.19%)
Aug 19, 2024
5.210
5.250
5.200
5.250
59,222
+0.04(+0.77%)
Aug 16, 2024
5.200
5.220
5.200
5.210
52,529
+0.00(+0.10%)
Aug 15, 2024
5.190
5.220
5.175
5.205
69,637
+0.01(+0.19%)
Aug 14, 2024
5.160
5.200
5.160
5.195
64,656
+0.06(+1.07%)
Aug 13, 2024
5.140
5.170
5.110
5.140
93,451
-0.03(-0.58%)
Aug 12, 2024
5.100
5.180
5.100
5.170
101,845
+0.05(+0.98%)
Aug 09, 2024
5.080
5.140
5.080
5.120
68,666
+0.04(+0.80%)
Aug 08, 2024
5.080
5.080
5.051
5.079
69,051
+0.02(+0.37%)
Aug 07, 2024
5.090
5.120
5.061
5.061
59,680
+0.01(+0.20%)
Aug 06, 2024
5.051
5.095
5.041
5.051
71,273
-0.00(-0.10%)
Aug 05, 2024
5.110
5.110
5.051
5.056
123,214
-0.15(-2.94%)
Aug 02, 2024
5.248
5.248
5.189
5.209
64,734
-0.06(-1.13%)
Aug 01, 2024
5.268
5.278
5.258
5.268
112,248
+0.00(+0.09%)
Jul 31, 2024
5.248
5.268
5.248
5.264
76,997
+0.01(+0.10%)
Jul 30, 2024
5.258
5.268
5.209
5.258
73,345
+0.02(+0.38%)
Jul 29, 2024
5.199
5.248
5.199
5.239
46,872
+0.05(+0.95%)
Jul 26, 2024
5.209
5.234
5.189
5.189
50,460
-0.02(-0.38%)
Jul 25, 2024
5.199
5.248
5.199
5.209
53,815
+0.05(+1.05%)
Jul 24, 2024
5.199
5.224
5.150
5.155
80,217
-0.09(-1.77%)
Jul 23, 2024
5.239
5.258
5.220
5.247
90,395
-0.02(-0.40%)
Jul 22, 2024
5.209
5.268
5.150
5.268
125,763
+0.07(+1.43%)
Jul 19, 2024
5.130
5.199
5.129
5.194
43,493
+0.06(+1.25%)
Jul 18, 2024
5.189
5.209
5.120
5.130
141,225
-0.14(-2.63%)
Jul 17, 2024
5.189
5.268
5.189
5.268
110,575
+0.03(+0.57%)
Jul 16, 2024
5.199
5.268
5.199
5.239
155,881
+0.02(+0.38%)
Jul 15, 2024
5.179
5.229
5.169
5.219
83,127
+0.02(+0.48%)
Jul 12, 2024
5.169
5.219
5.169
5.194
77,781
+0.02(+0.48%)
Jul 11, 2024
5.160
5.233
5.160
5.169
100,879
-0.01(-0.19%)
Jul 10, 2024
5.179
5.209
5.140
5.179
87,312
+0.04(+0.76%)
Jul 09, 2024
5.170
5.171
5.140
5.140
93,175
-0.04(-0.75%)
Jul 08, 2024
5.199
5.209
5.170
5.179
76,097
-0.03(-0.56%)
Jul 05, 2024
5.199
5.209
5.189
5.209
68,216
+0.03(+0.57%)
Jul 03, 2024
5.140
5.209
5.091
5.179
57,310
-0.02(-0.38%)
Jul 02, 2024
5.160
5.209
5.160
5.199
54,304
+0.05(+0.95%)
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
.