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 Total Income Fund
(NY:
EDI
)
5.020
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 15, 2023
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 29, 2022
4.932
4.932
4.744
4.763
28,695
-0.09(-1.94%)
Apr 28, 2022
4.880
4.880
4.850
4.857
9,188
-0.02(-0.31%)
Apr 27, 2022
4.842
4.902
4.819
4.872
26,946
+0.00(+0.00%)
Apr 26, 2022
4.827
4.887
4.827
4.872
28,809
-0.03(-0.62%)
Apr 25, 2022
4.857
5.060
4.857
4.902
36,060
-0.02(-0.46%)
Apr 22, 2022
5.060
5.060
4.906
4.925
35,940
-0.11(-2.10%)
Apr 21, 2022
5.060
5.076
5.015
5.030
12,754
-0.05(-0.89%)
Apr 20, 2022
5.023
5.098
5.023
5.076
30,808
+0.01(+0.15%)
Apr 19, 2022
5.068
5.091
5.045
5.068
8,366
+0.00(+0.00%)
Apr 18, 2022
5.098
5.143
5.053
5.068
22,274
-0.03(-0.59%)
Apr 14, 2022
5.188
5.188
5.045
5.098
19,305
-0.08(-1.60%)
Apr 13, 2022
5.324
5.324
5.144
5.181
32,312
+0.00(+0.00%)
Apr 12, 2022
5.339
5.354
5.166
5.181
21,847
-0.17(-3.10%)
Apr 11, 2022
5.527
5.527
5.347
5.347
67,382
-0.14(-2.47%)
Apr 08, 2022
5.452
5.534
5.429
5.482
17,628
+0.08(+1.53%)
Apr 07, 2022
5.474
5.526
5.362
5.399
23,848
-0.08(-1.50%)
Apr 06, 2022
5.474
5.534
5.459
5.481
17,801
+0.02(+0.41%)
Apr 05, 2022
5.534
5.534
5.422
5.459
45,022
+0.04(+0.69%)
Apr 04, 2022
5.437
5.495
5.392
5.422
33,530
-0.03(-0.55%)
Apr 01, 2022
5.407
5.481
5.407
5.452
50,552
+0.03(+0.55%)
Mar 31, 2022
5.362
5.481
5.329
5.422
71,452
+0.07(+1.25%)
Mar 30, 2022
5.392
5.551
5.355
5.355
21,455
-0.04(-0.83%)
Mar 29, 2022
5.370
5.444
5.370
5.399
17,832
+0.10(+1.97%)
Mar 28, 2022
5.362
5.407
5.273
5.295
15,692
-0.01(-0.28%)
Mar 25, 2022
5.377
5.556
5.198
5.310
38,140
-0.04(-0.84%)
Mar 24, 2022
5.332
5.444
5.332
5.355
22,473
-0.03(-0.55%)
Mar 23, 2022
5.459
5.459
5.343
5.384
65,676
-0.08(-1.50%)
Mar 22, 2022
5.355
5.481
5.295
5.466
31,900
+0.20(+3.82%)
Mar 21, 2022
5.220
5.399
5.191
5.265
29,080
+0.09(+1.73%)
Mar 18, 2022
5.079
5.332
5.041
5.176
58,055
+0.08(+1.61%)
Mar 17, 2022
5.056
5.108
5.012
5.094
14,291
+0.03(+0.59%)
Mar 16, 2022
4.944
5.071
4.877
5.064
22,283
+0.12(+2.41%)
Mar 15, 2022
4.743
4.989
4.624
4.944
63,188
+0.13(+2.79%)
Mar 14, 2022
4.877
4.877
4.795
4.810
21,371
+0.01(+0.31%)
Mar 11, 2022
4.929
4.929
4.795
4.795
14,497
-0.06(-1.23%)
Mar 10, 2022
4.922
5.108
4.814
4.855
40,034
-0.08(-1.66%)
Mar 09, 2022
5.056
5.056
4.937
4.937
12,675
-0.12(-2.36%)
Mar 08, 2022
5.064
5.116
4.795
5.056
67,058
-0.01(-0.15%)
Mar 07, 2022
5.079
5.161
4.962
5.064
55,064
-0.08(-1.59%)
Mar 04, 2022
5.042
5.279
4.910
5.146
110,948
+0.07(+1.46%)
Mar 03, 2022
5.087
5.101
5.042
5.072
40,543
-0.01(-0.15%)
Mar 02, 2022
5.124
5.138
5.058
5.079
51,116
+0.03(+0.58%)
Mar 01, 2022
5.168
5.293
5.028
5.050
61,496
-0.17(-3.25%)
Feb 28, 2022
5.234
5.301
5.190
5.220
83,569
-0.10(-1.94%)
Feb 25, 2022
5.404
5.356
5.293
5.323
45,884
-0.08(-1.50%)
Feb 24, 2022
5.648
5.818
5.242
5.404
153,321
-0.43(-7.34%)
Feb 23, 2022
5.810
5.850
5.766
5.832
26,705
+0.04(+0.64%)
Feb 22, 2022
5.855
5.906
5.714
5.795
21,196
-0.06(-1.01%)
Feb 18, 2022
5.855
0
-0.04(-0.63%)
Feb 17, 2022
5.906
5.921
5.832
5.891
27,529
-0.02(-0.37%)
Feb 16, 2022
5.862
5.914
5.803
5.914
40,238
+0.05(+0.88%)
Feb 15, 2022
5.847
5.899
5.825
5.862
10,771
+0.10(+1.79%)
Feb 14, 2022
5.773
5.929
5.655
5.759
39,784
-0.01(-0.13%)
Feb 11, 2022
5.914
6.010
5.722
5.766
79,798
-0.12(-2.01%)
Feb 10, 2022
5.847
5.928
5.847
5.884
14,264
+0.01(+0.25%)
Feb 09, 2022
5.921
5.921
5.832
5.869
57,920
+0.00(+0.00%)
Feb 08, 2022
5.855
5.923
5.832
5.869
37,403
-0.04(-0.62%)
Feb 07, 2022
5.906
5.936
5.840
5.906
18,093
-0.01(-0.25%)
Feb 04, 2022
5.862
5.928
5.802
5.921
35,140
+0.12(+2.15%)
Feb 03, 2022
5.840
5.898
5.797
24,733
-0.07(-1.12%)
Feb 02, 2022
5.877
5.884
5.833
5.862
32,812
+0.07(+1.14%)
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
.