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 Income Fund
(NY:
EDF
)
5.500
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
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 28, 2023
3.562
3.591
3.479
3.504
82,365
-0.07(-2.09%)
Apr 27, 2023
3.603
3.611
3.504
3.578
89,986
+0.00(+0.00%)
Apr 26, 2023
3.620
3.695
3.495
3.578
109,494
-0.04(-1.15%)
Apr 25, 2023
3.736
3.778
3.570
3.620
67,704
-0.08(-2.24%)
Apr 24, 2023
3.578
3.703
3.528
3.703
84,719
+0.14(+3.96%)
Apr 21, 2023
3.603
3.628
3.487
3.562
74,281
-0.09(-2.39%)
Apr 20, 2023
3.736
3.756
3.595
3.649
58,944
-0.09(-2.33%)
Apr 19, 2023
3.753
3.844
3.711
3.736
35,507
-0.06(-1.53%)
Apr 18, 2023
3.827
3.902
3.778
3.794
101,444
-0.07(-1.72%)
Apr 17, 2023
3.778
3.861
3.736
3.861
38,828
+0.08(+2.20%)
Apr 14, 2023
3.728
3.852
3.636
3.778
67,660
+0.13(+3.64%)
Apr 13, 2023
3.728
3.811
3.562
3.645
137,152
-0.07(-2.01%)
Apr 12, 2023
3.761
3.806
3.686
3.719
90,068
-0.08(-2.18%)
Apr 11, 2023
3.811
3.832
3.720
3.802
66,072
+0.03(+0.87%)
Apr 10, 2023
3.639
3.859
3.639
3.770
44,929
+0.08(+2.22%)
Apr 06, 2023
3.696
3.839
3.647
3.688
74,910
-0.03(-0.88%)
Apr 05, 2023
3.852
3.919
3.704
3.720
88,933
-0.14(-3.61%)
Apr 04, 2023
4.032
4.052
3.827
3.860
51,997
-0.22(-5.42%)
Apr 03, 2023
3.737
4.081
3.712
4.081
94,909
+0.34(+8.97%)
Mar 31, 2023
3.688
3.827
3.672
3.745
60,082
+0.06(+1.56%)
Mar 30, 2023
3.712
3.811
3.668
3.688
48,684
+0.01(+0.22%)
Mar 29, 2023
3.589
3.696
3.589
3.679
62,312
+0.10(+2.75%)
Mar 28, 2023
3.442
3.589
3.442
3.581
58,753
+0.13(+3.80%)
Mar 27, 2023
3.466
3.548
3.401
3.450
156,601
-0.04(-1.17%)
Mar 24, 2023
3.540
3.540
3.475
3.491
57,849
-0.04(-1.16%)
Mar 23, 2023
3.548
3.622
3.516
3.532
65,966
+0.00(+0.00%)
Mar 22, 2023
3.491
3.581
3.491
3.532
25,772
+0.03(+0.94%)
Mar 21, 2023
3.368
3.499
3.368
3.499
86,372
+0.15(+4.40%)
Mar 20, 2023
3.376
3.393
3.323
3.352
40,679
+0.02(+0.49%)
Mar 17, 2023
3.458
3.516
3.335
3.335
98,599
-0.11(-3.10%)
Mar 16, 2023
3.516
3.573
3.425
3.442
56,658
-0.07(-2.10%)
Mar 15, 2023
3.540
3.557
3.508
3.516
56,929
-0.06(-1.61%)
Mar 14, 2023
3.532
3.621
3.532
3.573
38,824
+0.07(+1.87%)
Mar 13, 2023
3.704
3.720
3.507
3.507
144,574
-0.28(-7.36%)
Mar 10, 2023
3.860
3.893
3.778
3.786
118,725
-0.12(-3.14%)
Mar 09, 2023
3.941
4.006
3.904
3.909
52,166
-0.01(-0.20%)
Mar 08, 2023
3.877
3.966
3.877
3.917
42,457
+0.03(+0.83%)
Mar 07, 2023
3.941
4.006
3.804
3.885
98,260
-0.06(-1.44%)
Mar 06, 2023
3.998
4.061
3.909
3.941
86,274
-0.05(-1.22%)
Mar 03, 2023
4.014
4.014
3.945
3.990
130,683
-0.07(-1.76%)
Mar 02, 2023
4.063
4.067
3.994
4.061
44,458
-0.01(-0.23%)
Mar 01, 2023
4.103
4.103
4.055
4.071
15,798
-0.03(-0.79%)
Feb 28, 2023
4.103
4.144
4.103
4.103
81,296
-0.02(-0.59%)
Feb 27, 2023
4.160
4.161
4.111
4.127
43,443
-0.01(-0.20%)
Feb 24, 2023
4.111
4.168
4.095
4.136
81,205
+0.00(+0.00%)
Feb 23, 2023
4.047
4.208
4.039
4.136
175,050
+0.09(+2.20%)
Feb 22, 2023
4.038
4.047
4.006
4.047
25,510
+0.05(+1.21%)
Feb 21, 2023
4.038
4.057
3.974
3.998
34,459
-0.08(-1.98%)
Feb 17, 2023
4.038
4.079
3.990
4.079
37,439
+0.04(+1.00%)
Feb 16, 2023
3.958
4.079
3.949
4.038
81,003
+0.06(+1.63%)
Feb 15, 2023
3.998
4.022
3.958
3.974
42,101
-0.04(-1.01%)
Feb 14, 2023
4.038
4.063
3.974
4.014
51,503
-0.01(-0.20%)
Feb 13, 2023
4.225
4.233
4.014
4.022
246,866
-0.22(-5.27%)
Feb 10, 2023
4.314
4.339
4.216
4.246
57,316
-0.12(-2.66%)
Feb 09, 2023
4.338
4.394
4.290
4.362
93,798
+0.07(+1.68%)
Feb 08, 2023
4.234
4.322
4.234
4.290
44,315
+0.05(+1.13%)
Feb 07, 2023
4.314
4.410
4.235
4.242
128,753
-0.09(-2.03%)
Feb 06, 2023
4.314
4.370
4.242
4.330
152,670
+0.00(+0.00%)
Feb 03, 2023
4.306
4.338
4.164
4.330
123,323
+0.01(+0.19%)
Feb 02, 2023
4.458
4.474
4.306
4.322
115,704
+0.01(+0.19%)
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
.