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 28, 2017
6.270
6.270
6.206
6.270
136,061
+0.04(+0.57%)
Apr 27, 2017
6.270
6.285
6.202
6.234
115,022
-0.01(-0.13%)
Apr 26, 2017
6.270
6.297
6.238
6.242
110,911
-0.05(-0.75%)
Apr 25, 2017
6.321
6.349
6.277
6.289
162,914
-0.02(-0.31%)
Apr 24, 2017
6.317
6.345
6.285
6.309
76,019
+0.03(+0.44%)
Apr 21, 2017
6.305
6.325
6.281
6.281
88,414
+0.02(+0.25%)
Apr 20, 2017
6.270
6.309
6.255
6.266
120,427
+0.04(+0.57%)
Apr 19, 2017
6.250
6.305
6.206
6.230
152,440
-0.04(-0.57%)
Apr 18, 2017
6.254
6.301
6.254
6.266
91,999
+0.01(+0.13%)
Apr 17, 2017
6.274
6.274
6.250
6.258
89,612
+0.01(+0.13%)
Apr 13, 2017
6.266
6.266
6.218
6.250
89,941
+0.01(+0.19%)
Apr 12, 2017
6.266
6.266
6.190
6.238
185,732
-0.03(-0.50%)
Apr 11, 2017
6.234
6.281
6.212
6.269
203,319
+0.04(+0.63%)
Apr 10, 2017
6.159
6.230
6.150
6.230
122,507
+0.10(+1.60%)
Apr 07, 2017
6.101
6.132
6.097
6.132
106,543
+0.05(+0.84%)
Apr 06, 2017
6.140
6.140
6.065
6.081
150,772
-0.01(-0.19%)
Apr 05, 2017
6.112
6.118
6.065
6.093
200,195
+0.01(+0.19%)
Apr 04, 2017
6.105
6.136
6.054
6.081
129,790
-0.01(-0.19%)
Apr 03, 2017
6.061
6.116
6.058
6.093
83,035
+0.05(+0.91%)
Mar 31, 2017
6.038
6.093
6.038
6.038
160,792
+0.00(+0.00%)
Mar 30, 2017
6.069
6.069
6.038
6.038
138,266
-0.02(-0.39%)
Mar 29, 2017
6.054
6.077
6.038
6.061
99,728
-0.02(-0.26%)
Mar 28, 2017
6.089
6.128
6.038
6.077
150,744
-0.02(-0.26%)
Mar 27, 2017
6.050
6.105
6.038
6.093
91,487
+0.04(+0.65%)
Mar 24, 2017
6.038
6.093
6.026
6.054
86,016
+0.02(+0.39%)
Mar 23, 2017
6.065
6.120
6.030
6.030
108,411
+0.00(+0.00%)
Mar 22, 2017
6.061
6.093
6.030
6.030
143,600
-0.01(-0.13%)
Mar 21, 2017
6.058
6.089
6.034
6.038
82,016
-0.00(-0.06%)
Mar 20, 2017
6.054
6.156
6.042
6.042
173,496
-0.00(-0.06%)
Mar 17, 2017
6.065
6.077
6.014
6.046
80,281
+0.01(+0.13%)
Mar 16, 2017
6.097
6.112
6.018
6.038
131,156
-0.05(-0.89%)
Mar 15, 2017
5.937
6.100
5.898
6.092
215,425
+0.20(+3.43%)
Mar 14, 2017
5.922
5.922
5.860
5.891
88,452
-0.02(-0.26%)
Mar 13, 2017
5.922
5.980
5.867
5.906
191,791
+0.02(+0.40%)
Mar 10, 2017
5.770
5.883
5.736
5.883
181,367
+0.16(+2.85%)
Mar 09, 2017
5.875
5.894
5.695
5.720
317,470
-0.14(-2.32%)
Mar 08, 2017
5.984
5.988
5.856
5.856
130,730
-0.12(-2.08%)
Mar 07, 2017
5.918
5.980
5.918
5.980
71,093
+0.02(+0.39%)
Mar 06, 2017
5.933
5.957
5.933
5.957
82,960
+0.00(+0.00%)
Mar 03, 2017
5.875
5.957
5.875
5.957
99,162
+0.05(+0.85%)
Mar 02, 2017
5.902
5.953
5.898
5.906
91,191
-0.03(-0.46%)
Mar 01, 2017
5.972
5.972
5.894
5.933
210,533
-0.03(-0.46%)
Feb 28, 2017
5.937
5.999
5.937
5.960
95,636
+0.00(+0.07%)
Feb 27, 2017
6.015
6.047
5.941
5.957
233,798
-0.10(-1.60%)
Feb 24, 2017
6.015
6.065
5.976
6.054
126,550
+0.06(+0.97%)
Feb 23, 2017
5.960
6.011
5.945
5.995
142,751
+0.07(+1.18%)
Feb 22, 2017
5.879
5.927
5.863
5.926
137,291
+0.08(+1.33%)
Feb 21, 2017
5.960
5.960
5.797
5.848
241,743
-0.07(-1.25%)
Feb 17, 2017
5.922
5.922
5.922
0
-0.07(-1.17%)
Feb 16, 2017
6.015
6.032
5.980
5.992
153,492
-0.02(-0.39%)
Feb 15, 2017
5.999
6.015
5.986
6.015
76,943
+0.03(+0.52%)
Feb 14, 2017
5.972
6.007
5.937
5.984
90,171
+0.02(+0.33%)
Feb 13, 2017
5.957
5.976
5.929
5.964
160,896
+0.03(+0.52%)
Feb 10, 2017
5.926
5.964
5.898
5.933
79,520
+0.04(+0.72%)
Feb 09, 2017
5.832
5.894
5.832
5.891
76,028
+0.06(+1.00%)
Feb 08, 2017
5.887
5.894
5.809
5.832
150,791
-0.05(-0.78%)
Feb 07, 2017
5.821
5.894
5.811
5.879
137,057
+0.06(+1.06%)
Feb 06, 2017
5.744
5.817
5.729
5.817
165,673
+0.08(+1.41%)
Feb 03, 2017
5.733
5.744
5.714
5.736
73,799
+0.03(+0.47%)
Feb 02, 2017
5.675
5.717
5.644
5.709
232,419
+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
.