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, 2018
6.417
6.417
6.341
6.364
190,732
-0.06(-0.97%)
Apr 27, 2018
6.404
6.426
6.350
6.426
115,751
+0.04(+0.56%)
Apr 26, 2018
6.408
6.430
6.381
6.390
129,345
-0.02(-0.35%)
Apr 25, 2018
6.399
6.441
6.381
6.413
62,946
-0.02(-0.35%)
Apr 24, 2018
6.488
6.488
6.430
6.435
107,709
-0.05(-0.82%)
Apr 23, 2018
6.528
6.541
6.421
6.488
188,516
-0.02(-0.34%)
Apr 20, 2018
6.577
6.577
6.491
6.510
45,401
-0.03(-0.48%)
Apr 19, 2018
6.533
6.564
6.519
6.541
76,522
+0.03(+0.48%)
Apr 18, 2018
6.519
6.555
6.497
6.510
96,493
-0.00(-0.07%)
Apr 17, 2018
6.555
6.555
6.497
6.515
98,348
-0.02(-0.27%)
Apr 16, 2018
6.581
6.599
6.501
6.533
156,897
-0.04(-0.68%)
Apr 13, 2018
6.666
6.666
6.568
6.577
89,101
-0.05(-0.80%)
Apr 12, 2018
6.621
6.634
6.603
6.630
60,572
+0.01(+0.20%)
Apr 11, 2018
6.590
6.630
6.564
6.617
116,319
+0.01(+0.13%)
Apr 10, 2018
6.608
6.612
6.573
6.608
65,148
+0.02(+0.33%)
Apr 09, 2018
6.683
6.683
6.577
6.586
210,208
-0.04(-0.53%)
Apr 06, 2018
6.705
6.718
6.590
6.621
124,318
-0.08(-1.25%)
Apr 05, 2018
6.696
6.740
6.647
6.705
200,231
+0.03(+0.46%)
Apr 04, 2018
6.608
6.683
6.573
6.674
66,132
+0.03(+0.46%)
Apr 03, 2018
6.603
6.643
6.559
6.643
78,556
+0.06(+0.87%)
Apr 02, 2018
6.559
6.658
6.537
6.586
370,417
+0.04(+0.60%)
Mar 29, 2018
6.546
6.546
6.546
0
+0.02(+0.27%)
Mar 28, 2018
6.476
6.529
6.445
6.529
81,114
+0.06(+0.95%)
Mar 27, 2018
6.432
6.467
6.401
6.467
89,031
+0.05(+0.75%)
Mar 26, 2018
6.511
6.524
6.357
6.419
132,426
-0.00(-0.07%)
Mar 23, 2018
6.489
6.529
6.410
6.423
109,509
-0.03(-0.41%)
Mar 22, 2018
6.489
6.498
6.432
6.449
93,570
-0.08(-1.28%)
Mar 21, 2018
6.471
6.551
6.445
6.533
100,048
+0.03(+0.47%)
Mar 20, 2018
6.498
6.502
6.423
6.502
138,520
-0.02(-0.34%)
Mar 19, 2018
6.599
6.599
6.489
6.524
82,496
-0.04(-0.67%)
Mar 16, 2018
6.603
6.603
6.555
6.568
86,274
-0.01(-0.19%)
Mar 15, 2018
6.620
6.631
6.577
6.581
53,639
-0.03(-0.40%)
Mar 14, 2018
6.598
6.638
6.577
6.607
94,871
+0.01(+0.13%)
Mar 13, 2018
6.703
6.720
6.598
6.598
128,414
-0.07(-0.98%)
Mar 12, 2018
6.681
6.681
6.598
6.664
86,436
-0.02(-0.33%)
Mar 09, 2018
6.677
6.707
6.646
6.685
137,185
+0.07(+1.12%)
Mar 08, 2018
6.629
6.646
6.577
6.611
94,304
+0.03(+0.40%)
Mar 07, 2018
6.533
6.585
45,690
+0.01(+0.20%)
Mar 06, 2018
6.542
6.577
6.520
6.572
99,601
+0.04(+0.60%)
Mar 05, 2018
6.559
6.577
6.489
6.533
181,753
-0.10(-1.57%)
Mar 02, 2018
6.607
6.638
6.542
6.638
54,261
+0.03(+0.40%)
Mar 01, 2018
6.707
6.707
6.581
6.611
78,721
-0.05(-0.72%)
Feb 28, 2018
6.659
6.706
6.642
6.659
44,327
-0.02(-0.26%)
Feb 27, 2018
6.755
6.755
6.672
6.677
71,270
-0.08(-1.17%)
Feb 26, 2018
6.733
6.768
6.724
6.756
90,835
+0.04(+0.60%)
Feb 23, 2018
6.703
6.725
6.559
6.716
68,919
+0.07(+1.05%)
Feb 22, 2018
6.568
6.646
6.511
6.646
105,713
+0.08(+1.19%)
Feb 21, 2018
6.503
6.577
6.502
6.568
63,772
+0.05(+0.78%)
Feb 20, 2018
6.529
6.581
6.511
6.517
67,390
-0.00(-0.04%)
Feb 16, 2018
6.520
6.520
6.520
0
-0.03(-0.53%)
Feb 15, 2018
6.472
6.564
6.472
6.555
114,096
+0.07(+1.14%)
Feb 14, 2018
6.511
6.542
6.450
6.481
112,197
-0.03(-0.47%)
Feb 13, 2018
6.555
6.633
6.503
6.511
99,103
-0.04(-0.66%)
Feb 12, 2018
6.642
6.642
6.533
6.555
114,454
-0.09(-1.31%)
Feb 09, 2018
6.611
6.720
6.567
6.642
211,309
+0.06(+0.86%)
Feb 08, 2018
6.672
6.677
6.585
6.585
54,388
-0.10(-1.43%)
Feb 07, 2018
6.581
6.767
6.581
6.681
170,753
+0.06(+0.85%)
Feb 06, 2018
6.512
6.646
6.504
6.625
305,712
+0.08(+1.19%)
Feb 05, 2018
6.685
6.732
6.422
6.547
182,057
-0.14(-2.06%)
Feb 02, 2018
6.732
6.758
6.685
6.685
102,428
-0.08(-1.15%)
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
.