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 30, 2014
5.117
5.179
5.117
5.179
92,235
+0.05(+0.95%)
Apr 29, 2014
5.158
5.177
5.120
5.131
130,450
-0.04(-0.78%)
Apr 28, 2014
5.163
5.182
5.160
5.171
44,371
-0.01(-0.16%)
Apr 25, 2014
5.141
5.190
5.141
5.179
95,768
+0.03(+0.58%)
Apr 24, 2014
5.147
5.155
5.139
5.150
57,076
+0.01(+0.21%)
Apr 23, 2014
5.133
5.139
5.104
5.139
86,710
+0.02(+0.37%)
Apr 22, 2014
5.079
5.131
5.079
5.120
79,984
+0.02(+0.43%)
Apr 21, 2014
5.033
5.104
5.033
5.098
88,081
+0.06(+1.29%)
Apr 17, 2014
5.041
5.033
5.033
5.033
127,863
-0.01(-0.21%)
Apr 16, 2014
5.020
5.044
4.987
5.044
154,733
+0.04(+0.76%)
Apr 15, 2014
5.022
5.022
4.982
5.006
87,176
-0.01(-0.16%)
Apr 14, 2014
5.058
5.058
5.003
5.014
105,502
-0.05(-0.91%)
Apr 11, 2014
5.009
5.087
4.985
5.060
76,241
+0.02(+0.43%)
Apr 10, 2014
5.101
5.155
5.036
5.039
171,381
-0.06(-1.21%)
Apr 09, 2014
5.060
5.101
5.060
5.101
146,221
+0.05(+1.06%)
Apr 08, 2014
5.033
5.060
5.028
5.047
112,896
+0.01(+0.27%)
Apr 07, 2014
4.999
5.033
4.985
5.033
81,080
+0.06(+1.13%)
Apr 04, 2014
4.974
5.007
4.974
4.977
107,256
+0.01(+0.16%)
Apr 03, 2014
4.985
5.007
4.969
4.969
34,773
-0.01(-0.27%)
Apr 02, 2014
5.004
5.009
4.966
4.982
120,685
-0.04(-0.80%)
Apr 01, 2014
4.990
5.031
4.990
5.023
133,235
+0.03(+0.54%)
Mar 31, 2014
4.977
5.009
4.974
4.996
72,993
+0.01(+0.22%)
Mar 28, 2014
4.945
5.001
4.929
4.985
280,168
+0.06(+1.31%)
Mar 27, 2014
4.880
4.931
4.859
4.921
113,585
+0.06(+1.33%)
Mar 26, 2014
4.829
4.859
4.820
4.856
91,175
+0.06(+1.17%)
Mar 25, 2014
4.835
4.856
4.789
4.800
97,329
-0.03(-0.67%)
Mar 24, 2014
4.819
4.847
4.819
4.832
97,955
+0.04(+0.78%)
Mar 21, 2014
4.848
4.848
4.787
4.795
59,705
-0.01(-0.22%)
Mar 20, 2014
4.821
4.827
4.786
4.805
61,557
+0.00(+0.00%)
Mar 19, 2014
4.899
4.902
4.795
4.805
129,071
-0.05(-1.05%)
Mar 18, 2014
4.846
4.870
4.846
4.856
107,923
+0.05(+0.95%)
Mar 17, 2014
4.829
4.853
4.805
4.811
110,311
-0.00(-0.06%)
Mar 14, 2014
4.835
4.840
4.803
4.813
55,969
-0.00(-0.06%)
Mar 13, 2014
4.872
4.872
4.816
4.816
92,304
-0.04(-0.88%)
Mar 12, 2014
4.821
4.864
4.821
4.859
56,433
+0.02(+0.33%)
Mar 11, 2014
4.837
4.861
4.829
4.843
106,266
-0.02(-0.33%)
Mar 10, 2014
4.797
4.867
4.797
4.859
121,167
+0.04(+0.77%)
Mar 07, 2014
4.864
4.864
4.803
4.821
111,318
+0.00(+0.00%)
Mar 06, 2014
4.813
4.867
4.800
4.821
192,520
+0.01(+0.11%)
Mar 05, 2014
4.800
4.837
4.800
4.816
133,593
+0.02(+0.33%)
Mar 04, 2014
4.837
4.864
4.773
4.800
189,553
+0.01(+0.28%)
Mar 03, 2014
4.787
4.792
4.752
4.787
179,753
-0.06(-1.15%)
Feb 28, 2014
4.797
4.867
4.797
4.843
156,412
+0.03(+0.72%)
Feb 27, 2014
4.813
4.821
4.781
4.808
241,279
+0.01(+0.11%)
Feb 26, 2014
4.765
4.803
4.755
4.803
111,224
+0.05(+0.95%)
Feb 25, 2014
4.792
4.816
4.747
4.757
193,050
-0.02(-0.33%)
Feb 24, 2014
4.741
4.789
4.741
4.773
232,080
+0.02(+0.34%)
Feb 21, 2014
4.792
4.805
4.741
4.757
100,354
-0.03(-0.67%)
Feb 20, 2014
4.821
4.821
4.765
4.789
115,901
+0.00(+0.06%)
Feb 19, 2014
4.747
4.819
4.728
4.787
310,619
+0.04(+0.90%)
Feb 18, 2014
4.792
4.792
4.739
4.744
268,087
-0.07(-1.49%)
Feb 14, 2014
4.803
4.816
4.816
4.816
79,631
+0.01(+0.16%)
Feb 13, 2014
4.755
4.820
4.755
4.808
67,307
+0.05(+1.13%)
Feb 12, 2014
4.824
4.843
4.731
4.755
322,965
-0.08(-1.75%)
Feb 11, 2014
4.829
4.856
4.819
4.840
86,679
+0.04(+0.77%)
Feb 10, 2014
4.824
4.824
4.779
4.803
165,870
+0.02(+0.39%)
Feb 07, 2014
4.771
4.790
4.755
4.784
93,235
+0.04(+0.89%)
Feb 06, 2014
4.753
4.803
4.726
4.742
180,781
+0.01(+0.28%)
Feb 05, 2014
4.729
4.776
4.689
4.729
142,407
+0.04(+0.84%)
Feb 04, 2014
4.541
4.702
4.541
4.689
196,908
+0.15(+3.26%)
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
.