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 (%)
Dec 15, 2023
5.020
0
-0.07(-1.37%)
Dec 14, 2023
5.060
5.180
5.030
5.090
116,220
+0.07(+1.39%)
Dec 13, 2023
4.980
5.036
4.955
5.020
58,968
+0.10(+2.03%)
Dec 12, 2023
4.900
4.950
4.900
4.920
92,981
-0.09(-1.80%)
Dec 11, 2023
5.040
5.100
4.950
5.010
46,539
-0.05(-0.99%)
Dec 08, 2023
5.100
5.105
5.050
5.060
27,916
-0.12(-2.32%)
Dec 07, 2023
5.220
5.220
5.100
5.180
30,100
+0.07(+1.37%)
Dec 06, 2023
5.080
5.159
5.080
5.110
72,656
+0.02(+0.39%)
Dec 05, 2023
5.080
5.159
5.066
5.090
51,707
+0.03(+0.58%)
Dec 04, 2023
5.130
5.154
5.021
5.061
130,086
-0.10(-1.91%)
Dec 01, 2023
5.120
5.159
5.080
5.159
66,619
+0.12(+2.35%)
Nov 30, 2023
5.110
5.128
5.021
5.041
27,322
-0.07(-1.35%)
Nov 29, 2023
5.071
5.149
5.071
5.110
27,299
+0.05(+0.97%)
Nov 28, 2023
5.080
5.080
5.021
5.061
15,065
+0.00(+0.00%)
Nov 27, 2023
5.051
5.071
5.021
5.061
28,802
+0.01(+0.20%)
Nov 24, 2023
5.071
5.130
5.021
5.051
38,338
+0.04(+0.79%)
Nov 22, 2023
5.011
5.071
4.962
5.011
47,752
+0.01(+0.20%)
Nov 21, 2023
4.962
5.090
4.932
5.001
91,280
+0.07(+1.40%)
Nov 20, 2023
4.863
4.932
4.834
4.932
42,022
+0.11(+2.25%)
Nov 17, 2023
4.784
4.913
4.784
4.824
41,067
-0.03(-0.61%)
Nov 16, 2023
4.824
4.892
4.809
4.854
54,224
+0.05(+1.03%)
Nov 15, 2023
4.824
4.854
4.804
4.804
21,216
-0.02(-0.41%)
Nov 14, 2023
4.765
4.903
4.765
4.824
43,934
+0.12(+2.52%)
Nov 13, 2023
4.735
4.755
4.696
4.706
22,889
-0.03(-0.63%)
Nov 10, 2023
4.755
4.824
4.735
4.735
16,305
-0.03(-0.62%)
Nov 09, 2023
4.794
4.852
4.765
4.765
40,743
+0.02(+0.41%)
Nov 08, 2023
4.784
4.832
4.742
4.745
81,252
-0.01(-0.20%)
Nov 07, 2023
4.717
4.798
4.669
4.755
29,680
+0.05(+1.02%)
Nov 06, 2023
4.774
4.812
4.707
4.707
61,143
-0.01(-0.20%)
Nov 03, 2023
4.544
4.764
4.534
4.717
76,307
+0.18(+4.02%)
Nov 02, 2023
4.477
4.534
4.391
4.534
93,793
+0.16(+3.61%)
Nov 01, 2023
4.247
4.419
4.247
4.376
66,332
+0.09(+2.13%)
Oct 31, 2023
4.170
4.314
4.165
4.285
88,446
+0.12(+2.76%)
Oct 30, 2023
4.074
4.237
4.074
4.170
224,996
+0.13(+3.33%)
Oct 27, 2023
4.093
4.141
4.036
4.036
84,586
-0.06(-1.40%)
Oct 26, 2023
4.189
4.237
4.026
4.093
132,275
-0.10(-2.29%)
Oct 25, 2023
4.218
4.285
4.141
4.189
60,606
-0.05(-1.13%)
Oct 24, 2023
4.199
4.304
4.141
4.237
67,096
+0.04(+0.91%)
Oct 23, 2023
4.266
4.285
4.170
4.199
40,622
-0.08(-1.79%)
Oct 20, 2023
4.295
4.330
4.276
4.276
24,831
+0.01(+0.22%)
Oct 19, 2023
4.285
4.314
4.084
4.266
122,259
-0.01(-0.22%)
Oct 18, 2023
4.323
4.400
4.276
4.276
45,964
-0.05(-1.11%)
Oct 17, 2023
4.343
4.400
4.304
4.323
38,520
+0.00(+0.00%)
Oct 16, 2023
4.391
4.400
4.323
4.323
61,970
-0.08(-1.74%)
Oct 13, 2023
4.429
4.485
4.391
4.400
36,521
-0.03(-0.65%)
Oct 12, 2023
4.496
4.534
4.391
4.429
103,358
-0.14(-3.14%)
Oct 11, 2023
4.582
4.649
4.534
4.573
102,487
+0.02(+0.42%)
Oct 10, 2023
4.686
4.755
4.497
4.554
83,367
-0.10(-2.23%)
Oct 09, 2023
4.724
4.771
4.657
4.657
62,687
-0.07(-1.40%)
Oct 06, 2023
4.724
4.846
4.714
4.724
35,253
+0.00(+0.00%)
Oct 05, 2023
5.026
5.083
4.686
4.724
57,039
-0.26(-5.30%)
Oct 04, 2023
5.120
5.130
4.950
4.988
28,731
-0.13(-2.58%)
Oct 03, 2023
4.922
5.205
4.894
5.120
51,296
+0.09(+1.69%)
Oct 02, 2023
4.988
5.111
4.847
5.035
37,983
+0.09(+1.72%)
Sep 29, 2023
4.790
4.988
4.790
4.950
38,483
+0.20(+4.18%)
Sep 28, 2023
4.639
4.818
4.601
4.752
58,650
+0.11(+2.44%)
Sep 27, 2023
4.742
4.761
4.639
4.639
41,711
-0.09(-1.80%)
Sep 26, 2023
4.771
4.856
4.724
4.724
51,708
-0.06(-1.19%)
Sep 25, 2023
4.913
4.809
4.780
4.780
36,452
-0.09(-1.75%)
Sep 22, 2023
4.799
5.026
4.799
4.865
20,601
+0.07(+1.38%)
Sep 21, 2023
4.828
4.969
4.761
4.799
40,788
-0.10(-2.12%)
Sep 20, 2023
4.913
4.931
4.875
4.903
15,875
-0.01(-0.19%)
Sep 19, 2023
4.884
4.931
4.872
4.913
20,276
+0.03(+0.58%)
Sep 18, 2023
4.950
4.960
4.875
4.884
24,375
-0.06(-1.24%)
Sep 15, 2023
4.960
4.983
4.941
4.946
17,333
-0.04(-0.76%)
Sep 14, 2023
4.969
4.988
4.969
4.983
10,694
+0.01(+0.29%)
Sep 13, 2023
4.960
5.035
4.941
4.969
80,315
-0.09(-1.77%)
Sep 12, 2023
5.130
5.130
5.035
5.059
84,548
-0.08(-1.56%)
Sep 11, 2023
5.205
5.205
5.083
5.139
44,955
-0.07(-1.27%)
Sep 08, 2023
5.149
5.272
5.149
5.205
27,228
+0.05(+0.92%)
Sep 07, 2023
5.121
5.223
5.084
5.158
84,921
+0.02(+0.36%)
Sep 06, 2023
5.093
5.168
5.093
5.140
28,865
+0.04(+0.73%)
Sep 05, 2023
5.195
5.233
5.084
5.102
47,384
-0.04(-0.73%)
Sep 01, 2023
5.223
5.261
5.130
5.140
37,286
-0.08(-1.61%)
Aug 31, 2023
5.307
5.307
5.186
5.223
16,779
-0.05(-0.88%)
Aug 30, 2023
5.261
5.306
5.261
5.270
6,727
-0.01(-0.18%)
Aug 29, 2023
5.279
5.317
5.251
5.279
41,200
-0.01(-0.18%)
Aug 28, 2023
5.251
5.307
5.251
5.289
21,120
+0.05(+0.89%)
Aug 25, 2023
5.270
5.279
5.185
5.242
23,168
-0.01(-0.18%)
Aug 24, 2023
5.140
5.317
5.140
5.251
42,901
+0.10(+1.99%)
Aug 23, 2023
5.000
5.195
4.990
5.149
112,505
+0.20(+3.95%)
Aug 22, 2023
4.953
5.009
4.944
4.953
20,013
+0.02(+0.38%)
Aug 21, 2023
4.925
4.967
4.906
4.934
23,819
+0.01(+0.19%)
Aug 18, 2023
4.916
4.972
4.766
4.925
62,728
-0.02(-0.38%)
Aug 17, 2023
5.028
5.108
4.934
4.944
55,026
-0.11(-2.21%)
Aug 16, 2023
5.121
5.130
5.046
5.056
43,063
-0.05(-0.91%)
Aug 15, 2023
5.261
5.261
5.009
5.102
59,889
-0.15(-2.84%)
Aug 14, 2023
5.317
5.354
5.242
5.251
45,870
-0.08(-1.57%)
Aug 11, 2023
5.307
5.396
5.298
5.335
21,625
+0.03(+0.53%)
Aug 10, 2023
5.317
5.371
5.235
5.307
65,432
-0.02(-0.35%)
Aug 09, 2023
5.289
5.326
5.252
5.326
51,045
+0.06(+1.05%)
Aug 08, 2023
5.271
5.308
5.234
5.271
92,393
+0.03(+0.53%)
Aug 07, 2023
5.298
5.298
5.234
5.243
57,115
-0.04(-0.70%)
Aug 04, 2023
5.151
5.289
5.114
5.280
63,734
+0.17(+3.24%)
Aug 03, 2023
5.206
5.234
5.077
5.114
64,712
-0.08(-1.60%)
Aug 02, 2023
5.215
5.280
5.160
5.197
61,571
+0.00(+0.00%)
Aug 01, 2023
5.298
5.326
5.197
5.197
96,827
-0.06(-1.23%)
Jul 31, 2023
5.142
5.262
5.142
5.262
46,026
+0.13(+2.51%)
Jul 28, 2023
5.188
5.188
5.105
5.133
64,935
+0.04(+0.72%)
Jul 27, 2023
5.160
5.225
5.086
5.096
57,776
-0.06(-1.25%)
Jul 26, 2023
5.068
5.160
5.022
5.160
57,343
+0.08(+1.63%)
Jul 25, 2023
5.068
5.077
5.022
5.077
39,862
+0.04(+0.73%)
Jul 24, 2023
5.004
5.068
4.954
5.040
48,419
+0.04(+0.74%)
Jul 21, 2023
4.985
5.004
4.911
5.004
44,869
+0.04(+0.74%)
Jul 20, 2023
4.976
5.004
4.884
4.967
64,887
-0.03(-0.55%)
Jul 19, 2023
4.838
5.004
4.838
4.994
73,835
+0.12(+2.46%)
Jul 18, 2023
4.911
4.911
4.820
4.875
71,999
-0.04(-0.74%)
Jul 17, 2023
4.911
4.927
4.811
4.911
56,948
+0.10(+2.08%)
Jul 14, 2023
4.856
4.865
4.807
4.811
48,089
-0.04(-0.75%)
Jul 13, 2023
4.793
4.875
4.765
4.847
79,669
+0.09(+1.91%)
Jul 12, 2023
4.756
4.784
4.693
4.756
52,757
+0.05(+1.16%)
Jul 11, 2023
4.811
4.838
4.679
4.702
64,510
-0.09(-1.90%)
Jul 10, 2023
4.947
4.947
4.793
4.793
49,986
-0.16(-3.30%)
Jul 07, 2023
4.784
5.056
4.784
4.956
91,101
+0.16(+3.42%)
Jul 06, 2023
4.775
4.856
4.647
4.793
75,750
+0.03(+0.57%)
Jul 05, 2023
4.884
4.884
4.756
4.765
104,255
-0.01(-0.19%)
Jul 03, 2023
4.720
4.775
4.711
4.775
44,493
+0.07(+1.55%)
Jun 30, 2023
4.665
4.720
4.638
4.702
55,580
+0.05(+0.98%)
Jun 29, 2023
4.647
4.711
4.638
4.656
30,384
-0.03(-0.58%)
Jun 28, 2023
4.611
4.684
4.611
4.684
35,437
+0.09(+1.98%)
Jun 27, 2023
4.620
4.638
4.560
4.593
33,834
-0.04(-0.79%)
Jun 26, 2023
4.538
4.729
4.520
4.629
57,333
+0.13(+2.83%)
Jun 23, 2023
4.502
4.547
4.477
4.502
37,611
+0.06(+1.43%)
Jun 22, 2023
4.465
4.493
4.438
4.438
27,801
+0.00(+0.00%)
Jun 21, 2023
4.438
4.493
4.420
4.438
24,017
+0.01(+0.21%)
Jun 20, 2023
4.402
4.456
4.365
4.429
32,481
+0.04(+0.83%)
Jun 16, 2023
4.347
4.411
4.338
4.393
42,417
+0.04(+0.83%)
Jun 15, 2023
4.293
4.383
4.293
4.356
28,542
-0.24(-5.17%)
May 08, 2023
4.558
4.641
4.558
4.593
22,450
+0.04(+0.78%)
May 05, 2023
4.549
4.647
4.523
4.558
22,483
+0.07(+1.55%)
May 04, 2023
4.487
4.602
4.487
4.489
18,720
+0.01(+0.23%)
May 03, 2023
4.532
4.620
4.443
4.478
29,266
-0.01(-0.20%)
May 02, 2023
4.620
4.638
4.478
4.487
19,185
-0.07(-1.55%)
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
.