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 30, 2015
4.288
4.363
4.272
4.342
406,922
+0.05(+1.20%)
Apr 29, 2015
4.252
4.303
4.234
4.290
198,416
+0.02(+0.42%)
Apr 28, 2015
4.218
4.272
4.213
4.272
194,092
+0.05(+1.16%)
Apr 27, 2015
4.244
4.265
4.218
4.223
229,268
-0.01(-0.24%)
Apr 24, 2015
4.246
4.259
4.226
4.234
149,887
+0.00(+0.02%)
Apr 23, 2015
4.210
4.242
4.208
4.233
314,788
+0.02(+0.53%)
Apr 22, 2015
4.210
4.259
4.200
4.210
292,888
+0.00(+0.06%)
Apr 21, 2015
4.174
4.210
4.164
4.208
182,442
+0.03(+0.74%)
Apr 20, 2015
4.192
4.206
4.166
4.177
178,582
-0.01(-0.31%)
Apr 17, 2015
4.208
4.244
4.179
4.190
173,685
-0.03(-0.73%)
Apr 16, 2015
4.228
4.259
4.184
4.221
298,474
+0.01(+0.25%)
Apr 15, 2015
4.180
4.210
4.169
4.210
205,187
+0.03(+0.80%)
Apr 14, 2015
4.169
4.215
4.169
4.177
192,720
+0.01(+0.25%)
Apr 13, 2015
4.126
4.180
4.126
4.167
220,891
+0.03(+0.80%)
Apr 10, 2015
4.136
4.154
4.121
4.134
355,188
-0.01(-0.12%)
Apr 09, 2015
4.131
4.172
4.118
4.139
344,682
+0.03(+0.75%)
Apr 08, 2015
4.116
4.136
4.095
4.108
304,087
+0.03(+0.75%)
Apr 07, 2015
4.019
4.097
4.019
4.077
297,754
+0.02(+0.44%)
Apr 06, 2015
4.014
4.077
4.014
4.060
243,456
+0.06(+1.40%)
Apr 02, 2015
3.952
4.003
4.003
4.003
333,491
+0.04(+0.90%)
Apr 01, 2015
3.985
3.993
3.965
3.968
319,067
+0.01(+0.13%)
Mar 31, 2015
3.934
3.962
3.924
3.962
326,281
+0.00(+0.06%)
Mar 30, 2015
3.962
3.973
3.932
3.960
268,080
+0.02(+0.52%)
Mar 27, 2015
3.919
3.962
3.916
3.939
205,508
+0.02(+0.52%)
Mar 26, 2015
3.970
3.962
3.919
3.919
172,112
-0.04(-1.10%)
Mar 25, 2015
3.985
4.019
3.960
3.962
267,810
-0.01(-0.13%)
Mar 24, 2015
3.998
4.008
3.962
3.968
503,783
-0.01(-0.26%)
Mar 23, 2015
3.960
3.991
3.932
3.978
236,951
+0.05(+1.23%)
Mar 20, 2015
3.883
3.955
3.883
3.929
270,762
+0.05(+1.39%)
Mar 19, 2015
3.927
3.927
3.855
3.876
187,655
-0.06(-1.49%)
Mar 18, 2015
3.858
3.934
3.807
3.934
396,295
+0.09(+2.39%)
Mar 17, 2015
3.845
3.864
3.804
3.842
226,648
-0.02(-0.59%)
Mar 16, 2015
3.934
3.937
3.855
3.865
203,879
-0.03(-0.72%)
Mar 13, 2015
3.960
3.973
3.883
3.893
241,186
-0.08(-2.06%)
Mar 12, 2015
4.019
4.026
3.948
3.975
216,746
+0.00(+0.06%)
Mar 11, 2015
3.945
3.998
3.920
3.973
347,852
+0.03(+0.70%)
Mar 10, 2015
3.942
3.980
3.930
3.945
363,983
-0.00(-0.06%)
Mar 09, 2015
4.016
4.021
3.945
3.947
275,191
-0.07(-1.82%)
Mar 06, 2015
4.038
4.064
3.988
4.021
346,102
-0.04(-0.93%)
Mar 05, 2015
4.011
4.079
4.008
4.059
316,730
+0.03(+0.82%)
Mar 04, 2015
3.978
4.031
3.968
4.026
197,726
+0.04(+0.95%)
Mar 03, 2015
3.965
3.996
3.963
3.988
283,106
+0.02(+0.57%)
Mar 02, 2015
3.958
3.983
3.942
3.965
264,009
+0.00(+0.06%)
Feb 27, 2015
3.925
3.968
3.917
3.963
367,060
+0.03(+0.71%)
Feb 26, 2015
3.925
3.940
3.915
3.935
252,598
+0.01(+0.13%)
Feb 25, 2015
3.902
3.930
3.902
3.930
300,599
+0.03(+0.65%)
Feb 24, 2015
3.884
3.907
3.884
3.905
290,387
+0.01(+0.13%)
Feb 23, 2015
3.897
3.899
3.887
3.899
254,253
-0.01(-0.13%)
Feb 20, 2015
3.884
3.912
3.872
3.905
240,545
+0.04(+1.05%)
Feb 19, 2015
3.879
3.905
3.862
3.864
220,193
-0.02(-0.52%)
Feb 18, 2015
3.884
3.887
3.869
3.884
250,535
-0.01(-0.13%)
Feb 17, 2015
3.915
3.917
3.844
3.889
321,299
-0.02(-0.39%)
Feb 13, 2015
3.892
3.905
3.905
3.905
191,641
+0.01(+0.19%)
Feb 12, 2015
3.932
3.935
3.884
3.897
182,843
-0.04(-0.90%)
Feb 11, 2015
3.905
3.932
3.903
3.932
225,324
+0.03(+0.65%)
Feb 10, 2015
3.900
3.917
3.877
3.907
290,405
+0.01(+0.32%)
Feb 09, 2015
3.877
3.905
3.850
3.895
298,256
+0.02(+0.52%)
Feb 06, 2015
3.867
3.892
3.857
3.875
218,393
-0.01(-0.32%)
Feb 05, 2015
3.932
3.932
3.857
3.887
231,147
-0.03(-0.76%)
Feb 04, 2015
3.912
3.934
3.895
3.917
165,323
-0.00(-0.06%)
Feb 03, 2015
3.822
3.922
3.815
3.920
372,576
+0.11(+2.88%)
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
.