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, 2019
6.269
6.308
6.217
6.250
215,679
-0.07(-1.06%)
May 30, 2019
6.418
6.418
6.303
6.317
193,105
-0.08(-1.27%)
May 29, 2019
6.375
6.413
6.332
6.399
163,701
-0.03(-0.52%)
May 28, 2019
6.399
6.432
6.375
6.432
179,928
+0.04(+0.67%)
May 24, 2019
6.341
6.399
6.341
6.389
69,527
+0.08(+1.29%)
May 23, 2019
6.360
6.384
6.269
6.308
197,617
-0.11(-1.79%)
May 22, 2019
6.375
6.437
6.375
6.423
88,833
+0.01(+0.22%)
May 21, 2019
6.351
6.490
6.332
6.408
212,809
+0.09(+1.38%)
May 20, 2019
6.380
6.400
6.308
6.321
315,224
-0.10(-1.58%)
May 17, 2019
6.428
6.451
6.404
6.423
146,152
-0.02(-0.37%)
May 16, 2019
6.461
6.533
6.423
6.447
197,488
-0.01(-0.22%)
May 15, 2019
6.385
6.485
6.381
6.461
390,219
+0.05(+0.74%)
May 14, 2019
6.338
6.428
6.338
6.414
181,132
+0.09(+1.42%)
May 13, 2019
6.329
6.357
6.272
6.324
288,195
-0.07(-1.11%)
May 10, 2019
6.315
6.400
6.315
6.395
163,336
+0.09(+1.35%)
May 09, 2019
6.291
6.315
6.225
6.310
201,570
-0.01(-0.22%)
May 08, 2019
6.272
6.329
6.272
6.324
95,113
+0.05(+0.83%)
May 07, 2019
6.300
6.328
6.263
6.272
222,480
-0.03(-0.45%)
May 06, 2019
6.244
6.333
6.228
6.300
234,115
-0.01(-0.15%)
May 03, 2019
6.357
6.362
6.305
6.310
306,996
-0.04(-0.67%)
May 02, 2019
6.348
6.367
6.291
6.352
267,819
-0.01(-0.22%)
May 01, 2019
6.300
6.385
6.300
6.367
224,532
+0.08(+1.20%)
Apr 30, 2019
6.300
6.300
6.263
6.291
210,729
-0.01(-0.15%)
Apr 29, 2019
6.300
6.310
6.263
6.300
213,535
+0.03(+0.45%)
Apr 26, 2019
6.319
6.335
6.263
6.272
194,438
-0.04(-0.60%)
Apr 25, 2019
6.125
6.321
6.099
6.310
803,216
+0.29(+4.79%)
Apr 24, 2019
6.045
6.135
5.988
6.021
318,574
+0.00(+0.00%)
Apr 23, 2019
5.946
6.085
5.918
6.021
291,092
+0.08(+1.27%)
Apr 22, 2019
6.116
6.121
5.918
5.946
752,061
-0.17(-2.71%)
Apr 18, 2019
6.111
6.144
6.097
6.111
331,327
+0.01(+0.23%)
Apr 17, 2019
6.239
6.239
6.097
6.097
531,385
-0.16(-2.49%)
Apr 16, 2019
6.310
6.333
6.201
6.253
322,606
-0.03(-0.53%)
Apr 15, 2019
6.470
6.475
6.286
6.286
474,858
-0.20(-3.06%)
Apr 12, 2019
6.499
6.499
6.470
6.485
224,693
+0.00(+0.00%)
Apr 11, 2019
6.418
6.513
6.400
6.485
261,844
+0.04(+0.59%)
Apr 10, 2019
6.414
6.494
6.358
6.447
472,582
+0.04(+0.66%)
Apr 09, 2019
6.461
6.503
6.340
6.405
408,994
-0.06(-0.87%)
Apr 08, 2019
6.386
6.508
6.363
6.461
484,900
+0.07(+1.17%)
Apr 05, 2019
6.344
6.410
6.326
6.386
301,615
+0.07(+1.03%)
Apr 04, 2019
6.270
6.344
6.270
6.321
416,021
+0.05(+0.82%)
Apr 03, 2019
6.237
6.311
6.223
6.270
376,929
+0.04(+0.67%)
Apr 02, 2019
6.172
6.232
6.172
6.228
168,853
+0.06(+0.91%)
Apr 01, 2019
6.097
6.181
6.097
6.172
209,692
+0.09(+1.46%)
Mar 29, 2019
6.130
6.148
6.083
6.083
167,421
-0.04(-0.61%)
Mar 28, 2019
6.144
6.146
6.106
6.120
184,414
-0.02(-0.30%)
Mar 27, 2019
6.148
6.158
6.111
6.139
134,775
-0.00(-0.08%)
Mar 26, 2019
6.130
6.144
6.082
6.144
139,139
+0.08(+1.39%)
Mar 25, 2019
6.064
6.088
6.022
6.060
129,281
-0.00(-0.08%)
Mar 22, 2019
6.158
6.179
6.060
6.064
332,270
-0.09(-1.52%)
Mar 21, 2019
6.097
6.181
6.097
6.158
191,456
+0.07(+1.15%)
Mar 20, 2019
6.097
6.130
6.064
6.088
232,842
+0.01(+0.23%)
Mar 19, 2019
6.083
6.092
6.046
6.074
98,587
+0.03(+0.46%)
Mar 18, 2019
6.139
6.158
6.046
6.046
207,733
-0.09(-1.41%)
Mar 15, 2019
6.181
6.204
6.125
6.132
233,661
-0.00(-0.04%)
Mar 14, 2019
6.171
6.194
6.130
6.134
262,292
-0.02(-0.37%)
Mar 13, 2019
6.167
6.176
6.125
6.157
311,159
+0.00(+0.00%)
Mar 12, 2019
6.162
6.176
6.139
6.157
234,740
+0.06(+0.90%)
Mar 11, 2019
6.051
6.130
6.051
6.102
283,388
+0.11(+1.84%)
Mar 08, 2019
5.890
5.992
5.854
5.992
316,609
+0.02(+0.31%)
Mar 07, 2019
6.074
6.074
5.946
5.973
464,813
-0.14(-2.33%)
Mar 06, 2019
6.231
6.268
6.102
6.116
417,189
-0.12(-1.99%)
Mar 05, 2019
6.236
6.268
6.235
6.240
225,926
-0.01(-0.22%)
Mar 04, 2019
6.259
6.282
6.236
6.254
184,341
+0.00(+0.00%)
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
.