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, 2015
4.533
4.557
4.524
4.557
311,747
+0.03(+0.66%)
Apr 29, 2015
4.536
4.546
4.515
4.527
183,537
-0.03(-0.66%)
Apr 28, 2015
4.524
4.563
4.524
4.557
174,689
+0.03(+0.64%)
Apr 27, 2015
4.539
4.566
4.512
4.528
241,470
-0.01(-0.31%)
Apr 24, 2015
4.557
4.563
4.524
4.542
161,003
+0.02(+0.33%)
Apr 23, 2015
4.476
4.545
4.467
4.527
210,082
+0.05(+1.14%)
Apr 22, 2015
4.512
4.512
4.466
4.476
297,586
-0.01(-0.20%)
Apr 21, 2015
4.455
4.485
4.441
4.485
116,109
+0.05(+1.01%)
Apr 20, 2015
4.464
4.470
4.431
4.440
197,625
-0.04(-0.94%)
Apr 17, 2015
4.482
4.505
4.470
4.482
224,456
-0.02(-0.40%)
Apr 16, 2015
4.518
4.526
4.479
4.500
185,960
+0.00(+0.07%)
Apr 15, 2015
4.503
4.514
4.479
4.497
253,471
+0.02(+0.47%)
Apr 14, 2015
4.503
4.523
4.476
4.476
137,763
-0.02(-0.46%)
Apr 13, 2015
4.497
4.517
4.491
4.497
124,232
+0.01(+0.27%)
Apr 10, 2015
4.464
4.514
4.464
4.485
137,615
+0.01(+0.33%)
Apr 09, 2015
4.461
4.511
4.461
4.470
180,487
+0.00(+0.00%)
Apr 08, 2015
4.464
4.491
4.443
4.470
168,335
+0.07(+1.49%)
Apr 07, 2015
4.369
4.422
4.369
4.404
165,268
+0.01(+0.34%)
Apr 06, 2015
4.348
4.410
4.342
4.390
183,032
+0.06(+1.37%)
Apr 02, 2015
4.294
4.330
4.330
4.330
159,047
+0.02(+0.55%)
Apr 01, 2015
4.297
4.312
4.288
4.306
199,593
+0.00(+0.07%)
Mar 31, 2015
4.268
4.303
4.268
4.303
173,994
+0.01(+0.14%)
Mar 30, 2015
4.285
4.303
4.282
4.297
162,622
+0.01(+0.28%)
Mar 27, 2015
4.274
4.290
4.271
4.285
136,851
-0.01(-0.14%)
Mar 26, 2015
4.306
4.315
4.280
4.291
176,926
-0.01(-0.35%)
Mar 25, 2015
4.291
4.378
4.291
4.306
238,837
-0.00(-0.07%)
Mar 24, 2015
4.282
4.324
4.277
4.309
194,650
+0.02(+0.42%)
Mar 23, 2015
4.253
4.303
4.253
4.291
101,962
+0.06(+1.33%)
Mar 20, 2015
4.175
4.280
4.175
4.235
231,799
+0.06(+1.42%)
Mar 19, 2015
4.208
4.247
4.172
4.175
185,279
-0.07(-1.68%)
Mar 18, 2015
4.167
4.247
4.155
4.247
124,595
+0.07(+1.71%)
Mar 17, 2015
4.169
4.184
4.146
4.175
91,528
-0.00(-0.07%)
Mar 16, 2015
4.253
4.268
4.175
4.178
98,761
-0.08(-1.82%)
Mar 13, 2015
4.336
4.336
4.253
4.256
149,642
-0.12(-2.65%)
Mar 12, 2015
4.401
4.464
4.339
4.372
88,074
-0.01(-0.20%)
Mar 11, 2015
4.383
4.422
4.369
4.380
111,256
+0.01(+0.13%)
Mar 10, 2015
4.386
4.404
4.371
4.374
136,608
-0.02(-0.40%)
Mar 09, 2015
4.386
4.418
4.386
4.392
70,637
+0.00(+0.07%)
Mar 06, 2015
4.492
4.492
4.389
4.389
87,402
-0.09(-2.10%)
Mar 05, 2015
4.463
4.486
4.461
4.483
119,262
+0.03(+0.59%)
Mar 04, 2015
4.451
4.467
4.419
4.457
140,096
-0.01(-0.13%)
Mar 03, 2015
4.439
4.466
4.436
4.463
134,682
+0.00(+0.07%)
Mar 02, 2015
4.433
4.466
4.422
4.460
165,347
+0.04(+0.80%)
Feb 27, 2015
4.398
4.451
4.398
4.424
171,499
+0.01(+0.20%)
Feb 26, 2015
4.386
4.430
4.374
4.416
263,168
+0.01(+0.20%)
Feb 25, 2015
4.395
4.410
4.378
4.407
147,213
+0.05(+1.15%)
Feb 24, 2015
4.348
4.377
4.324
4.357
80,231
+0.03(+0.68%)
Feb 23, 2015
4.363
4.374
4.327
4.327
123,145
-0.05(-1.08%)
Feb 20, 2015
4.363
4.404
4.357
4.374
162,867
-0.02(-0.40%)
Feb 19, 2015
4.377
4.407
4.374
4.392
115,825
+0.00(+0.07%)
Feb 18, 2015
4.354
4.395
4.354
4.389
108,637
+0.04(+0.88%)
Feb 17, 2015
4.380
4.407
4.345
4.351
120,254
-0.03(-0.67%)
Feb 13, 2015
4.336
4.380
4.380
4.380
161,358
+0.05(+1.22%)
Feb 12, 2015
4.330
4.398
4.327
4.327
91,594
-0.00(-0.07%)
Feb 11, 2015
4.354
4.398
4.330
4.330
116,355
-0.04(-1.00%)
Feb 10, 2015
4.339
4.394
4.327
4.374
122,809
+0.03(+0.60%)
Feb 09, 2015
4.342
4.362
4.321
4.348
116,282
+0.00(+0.00%)
Feb 06, 2015
4.392
4.395
4.348
4.348
97,748
-0.05(-1.13%)
Feb 05, 2015
4.403
4.446
4.383
4.397
61,404
-0.01(-0.33%)
Feb 04, 2015
4.368
4.412
4.351
4.412
194,333
+0.03(+0.73%)
Feb 03, 2015
4.348
4.397
4.348
4.380
133,025
+0.04(+0.94%)
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
.