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, 2016
4.600
4.609
4.502
4.509
321,217
-0.06(-1.22%)
Apr 28, 2016
4.530
4.614
4.513
4.565
216,424
+0.01(+0.15%)
Apr 27, 2016
4.519
4.558
4.474
4.558
156,693
+0.06(+1.32%)
Apr 26, 2016
4.432
4.499
4.425
4.499
70,823
+0.07(+1.65%)
Apr 25, 2016
4.432
4.446
4.418
4.425
88,311
-0.01(-0.31%)
Apr 22, 2016
4.422
4.471
4.422
4.439
70,151
+0.01(+0.31%)
Apr 21, 2016
4.506
4.516
4.425
4.425
87,844
-0.02(-0.47%)
Apr 20, 2016
4.429
4.460
4.429
4.446
94,415
+0.04(+0.95%)
Apr 19, 2016
4.391
4.439
4.373
4.405
123,940
+0.01(+0.32%)
Apr 18, 2016
4.387
4.401
4.356
4.391
196,861
+0.00(+0.08%)
Apr 15, 2016
4.384
4.422
4.373
4.387
65,525
+0.01(+0.24%)
Apr 14, 2016
4.345
4.408
4.342
4.377
69,064
+0.01(+0.17%)
Apr 13, 2016
4.335
4.414
4.331
4.369
252,842
+0.04(+0.96%)
Apr 12, 2016
4.314
4.338
4.304
4.328
195,612
+0.02(+0.48%)
Apr 11, 2016
4.297
4.349
4.297
4.307
241,469
+0.06(+1.29%)
Apr 08, 2016
4.238
4.294
4.231
4.252
79,623
+0.01(+0.32%)
Apr 07, 2016
4.256
4.256
4.207
4.238
153,147
-0.00(-0.08%)
Apr 06, 2016
4.194
4.252
4.166
4.242
319,155
+0.05(+1.12%)
Apr 05, 2016
4.211
4.218
4.163
4.195
200,206
-0.02(-0.55%)
Apr 04, 2016
4.211
4.256
4.211
4.218
92,411
+0.00(+0.00%)
Apr 01, 2016
4.214
4.276
4.211
4.218
161,720
-0.03(-0.81%)
Mar 31, 2016
4.201
4.252
4.201
4.252
195,312
+0.07(+1.65%)
Mar 30, 2016
4.139
4.197
4.139
4.183
139,363
+0.06(+1.33%)
Mar 29, 2016
4.070
4.128
4.070
4.128
77,398
+0.06(+1.44%)
Mar 28, 2016
4.118
4.132
4.056
4.070
84,267
-0.03(-0.67%)
Mar 24, 2016
4.149
4.097
4.097
4.097
99,619
-0.07(-1.73%)
Mar 23, 2016
4.207
4.207
4.166
4.170
453,397
-0.03(-0.74%)
Mar 22, 2016
4.187
4.204
4.144
4.201
117,920
+0.03(+0.74%)
Mar 21, 2016
4.104
4.197
4.087
4.170
161,116
+0.09(+2.11%)
Mar 18, 2016
4.011
4.099
4.006
4.083
116,389
+0.09(+2.33%)
Mar 17, 2016
3.963
4.011
3.942
3.991
353,615
+0.07(+1.76%)
Mar 16, 2016
3.884
3.947
3.849
3.922
154,326
+0.04(+0.95%)
Mar 15, 2016
3.948
3.949
3.880
3.885
98,396
-0.08(-1.94%)
Mar 14, 2016
3.968
3.992
3.948
3.962
72,886
+0.01(+0.17%)
Mar 11, 2016
3.917
3.975
3.917
3.955
58,485
+0.06(+1.48%)
Mar 10, 2016
3.904
3.945
3.890
3.897
73,587
+0.01(+0.18%)
Mar 09, 2016
3.914
3.968
3.846
3.890
145,723
-0.01(-0.17%)
Mar 08, 2016
3.914
3.916
3.877
3.897
33,697
-0.01(-0.26%)
Mar 07, 2016
3.866
3.928
3.856
3.907
154,912
+0.05(+1.41%)
Mar 04, 2016
3.788
3.866
3.788
3.853
48,772
+0.08(+2.16%)
Mar 03, 2016
3.737
3.822
3.734
3.771
74,193
+0.03(+0.91%)
Mar 02, 2016
3.727
3.746
3.710
3.737
66,046
+0.02(+0.46%)
Mar 01, 2016
3.731
3.736
3.669
3.720
103,296
+0.02(+0.64%)
Feb 29, 2016
3.669
3.707
3.656
3.697
108,070
+0.02(+0.65%)
Feb 26, 2016
3.649
3.683
3.622
3.673
119,472
+0.03(+0.93%)
Feb 25, 2016
3.629
3.649
3.617
3.639
58,338
+0.03(+0.75%)
Feb 24, 2016
3.574
3.629
3.557
3.612
157,829
+0.03(+0.85%)
Feb 23, 2016
3.584
3.598
3.544
3.581
79,244
-0.01(-0.19%)
Feb 22, 2016
3.520
3.595
3.520
3.588
146,353
+0.11(+3.02%)
Feb 19, 2016
3.483
3.503
3.483
3.483
26,271
-0.02(-0.43%)
Feb 18, 2016
3.459
3.519
3.438
3.498
61,667
+0.05(+1.52%)
Feb 17, 2016
3.381
3.455
3.372
3.445
96,653
+0.10(+2.84%)
Feb 16, 2016
3.299
3.364
3.296
3.350
91,305
+0.05(+1.65%)
Feb 12, 2016
3.333
3.296
3.296
3.296
62,985
-0.00(-0.10%)
Feb 11, 2016
3.330
3.350
3.275
3.299
122,510
-0.08(-2.41%)
Feb 10, 2016
3.364
3.452
3.364
3.381
41,391
+0.02(+0.52%)
Feb 09, 2016
3.430
3.457
3.363
3.363
110,090
-0.10(-2.90%)
Feb 08, 2016
3.510
3.550
3.450
3.464
65,166
-0.07(-2.08%)
Feb 05, 2016
3.574
3.594
3.514
3.537
53,745
-0.02(-0.47%)
Feb 04, 2016
3.487
3.594
3.484
3.554
123,588
+0.06(+1.63%)
Feb 03, 2016
3.510
3.534
3.474
3.497
147,195
-0.01(-0.38%)
Feb 02, 2016
3.497
3.540
3.474
3.510
75,093
+0.00(+0.10%)
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
.