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
)
5.560
+0.080 (+1.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2018
5.645
5.686
5.621
5.682
186,690
+0.03(+0.58%)
May 30, 2018
5.706
5.706
5.625
5.649
178,577
-0.02(-0.36%)
May 29, 2018
5.678
5.682
5.625
5.670
290,937
-0.02(-0.29%)
May 25, 2018
5.686
5.686
5.686
0
-0.04(-0.71%)
May 24, 2018
5.755
5.755
5.706
5.727
292,314
-0.03(-0.49%)
May 23, 2018
5.735
5.775
5.712
5.755
283,189
+0.02(+0.35%)
May 22, 2018
5.710
5.755
5.706
5.735
250,101
+0.02(+0.28%)
May 21, 2018
5.767
5.787
5.710
5.718
332,965
-0.04(-0.71%)
May 18, 2018
5.763
5.787
5.731
5.759
281,603
-0.04(-0.77%)
May 17, 2018
5.792
5.832
5.792
5.804
261,103
-0.04(-0.76%)
May 16, 2018
5.792
5.877
5.776
5.848
257,406
+0.04(+0.62%)
May 15, 2018
5.824
5.840
5.780
5.812
314,730
-0.06(-1.09%)
May 14, 2018
5.856
5.877
5.788
5.876
408,175
+0.04(+0.69%)
May 11, 2018
5.620
5.842
5.616
5.836
391,280
+0.25(+4.53%)
May 10, 2018
5.576
5.604
5.415
5.584
811,304
-0.04(-0.64%)
May 09, 2018
5.772
5.814
5.620
5.620
700,127
-0.20(-3.45%)
May 08, 2018
5.897
5.901
5.793
5.820
423,995
-0.08(-1.36%)
May 07, 2018
5.929
5.945
5.893
5.901
229,669
-0.03(-0.54%)
May 04, 2018
5.929
5.949
5.909
5.933
217,877
-0.01(-0.14%)
May 03, 2018
5.913
5.953
5.901
5.941
206,544
+0.03(+0.54%)
May 02, 2018
5.965
5.971
5.897
5.909
270,699
-0.07(-1.21%)
May 01, 2018
5.965
5.985
5.957
5.981
175,431
+0.02(+0.27%)
Apr 30, 2018
6.037
6.037
5.957
5.965
231,733
-0.07(-1.20%)
Apr 27, 2018
6.017
6.045
5.961
6.037
199,599
+0.02(+0.33%)
Apr 26, 2018
5.965
6.029
5.965
6.017
165,422
+0.04(+0.74%)
Apr 25, 2018
6.017
6.017
5.965
5.973
146,677
-0.05(-0.80%)
Apr 24, 2018
6.037
6.037
6.005
6.021
120,837
-0.00(-0.07%)
Apr 23, 2018
5.965
6.057
5.965
6.025
254,973
+0.01(+0.13%)
Apr 20, 2018
6.117
6.117
6.017
6.017
202,994
-0.07(-1.19%)
Apr 19, 2018
6.097
6.197
6.085
6.089
270,896
+0.04(+0.73%)
Apr 18, 2018
5.949
6.057
5.949
6.045
233,683
+0.11(+1.82%)
Apr 17, 2018
5.985
6.017
5.909
5.937
824,171
-0.09(-1.53%)
Apr 16, 2018
6.185
6.199
6.017
6.029
633,140
-0.15(-2.50%)
Apr 13, 2018
6.258
6.258
6.153
6.183
309,340
-0.06(-0.93%)
Apr 12, 2018
6.269
6.269
6.218
6.241
284,745
-0.02(-0.38%)
Apr 11, 2018
6.277
6.277
6.241
6.265
146,742
-0.02(-0.25%)
Apr 10, 2018
6.238
6.281
6.210
6.281
230,929
+0.08(+1.28%)
Apr 09, 2018
6.313
6.313
6.186
6.202
613,765
-0.08(-1.20%)
Apr 06, 2018
6.364
6.400
6.245
6.277
661,035
-0.09(-1.43%)
Apr 05, 2018
6.444
6.483
6.297
6.368
640,916
-0.07(-1.11%)
Apr 04, 2018
6.388
6.444
6.355
6.440
167,966
+0.02(+0.31%)
Apr 03, 2018
6.368
6.424
6.345
6.420
278,453
+0.07(+1.06%)
Apr 02, 2018
6.305
6.406
6.305
6.353
319,859
+0.04(+0.63%)
Mar 29, 2018
6.313
6.313
6.313
0
+0.08(+1.21%)
Mar 28, 2018
6.202
6.249
6.194
6.238
129,397
-0.02(-0.38%)
Mar 27, 2018
6.154
6.261
6.153
6.261
170,407
+0.11(+1.74%)
Mar 26, 2018
6.174
6.198
6.146
6.154
223,638
+0.01(+0.19%)
Mar 23, 2018
6.226
6.226
6.134
6.142
131,140
-0.05(-0.83%)
Mar 22, 2018
6.238
6.243
6.186
6.194
181,967
-0.06(-0.95%)
Mar 21, 2018
6.241
6.285
6.234
6.253
199,423
+0.02(+0.25%)
Mar 20, 2018
6.325
6.337
6.238
6.238
279,529
-0.10(-1.56%)
Mar 19, 2018
6.404
6.426
6.325
6.337
152,341
-0.06(-0.93%)
Mar 16, 2018
6.376
6.412
6.356
6.396
128,499
-0.00(-0.06%)
Mar 15, 2018
6.428
6.428
6.373
6.400
220,119
-0.00(-0.06%)
Mar 14, 2018
6.369
6.392
6.346
6.404
330,183
+0.04(+0.62%)
Mar 13, 2018
6.384
6.414
6.365
6.365
238,739
-0.01(-0.18%)
Mar 12, 2018
6.365
6.416
6.310
6.377
225,773
+0.04(+0.68%)
Mar 09, 2018
6.290
6.353
6.276
6.333
199,942
+0.07(+1.19%)
Mar 08, 2018
6.228
6.279
6.192
6.259
135,295
+0.04(+0.63%)
Mar 07, 2018
6.231
6.161
6.220
121,821
+0.05(+0.89%)
Mar 06, 2018
6.204
6.208
6.149
6.165
272,595
-0.04(-0.57%)
Mar 05, 2018
6.212
6.216
6.173
6.200
272,179
-0.03(-0.50%)
Mar 02, 2018
6.212
6.247
6.196
6.231
164,811
+0.02(+0.25%)
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
.