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, 2022
3.918
3.918
3.867
3.882
60,643
-0.05(-1.28%)
May 27, 2022
3.968
3.989
3.895
3.932
73,648
-0.02(-0.55%)
May 26, 2022
3.874
3.982
3.862
3.954
69,203
+0.17(+4.36%)
May 25, 2022
3.774
3.846
3.738
3.788
28,422
-0.02(-0.57%)
May 24, 2022
3.774
3.824
3.774
3.810
36,839
+0.04(+0.95%)
May 23, 2022
3.738
3.795
3.725
3.774
39,477
+0.01(+0.38%)
May 20, 2022
3.788
3.795
3.731
3.759
50,228
+0.01(+0.19%)
May 19, 2022
3.680
3.790
3.680
3.752
34,557
+0.09(+2.35%)
May 18, 2022
3.810
3.810
3.626
3.666
61,303
-0.14(-3.77%)
May 17, 2022
3.774
3.817
3.745
3.810
69,342
+0.09(+2.51%)
May 16, 2022
3.688
3.781
3.659
3.716
65,720
+0.03(+0.78%)
May 13, 2022
3.724
3.752
3.680
3.688
45,607
-0.04(-0.97%)
May 12, 2022
3.666
3.788
3.666
3.724
69,028
+0.02(+0.58%)
May 11, 2022
3.731
3.759
3.644
3.702
58,722
-0.06(-1.53%)
May 10, 2022
3.795
3.939
3.756
3.759
63,050
-0.04(-0.95%)
May 09, 2022
3.918
3.918
3.695
3.795
159,159
-0.14(-3.65%)
May 06, 2022
3.911
3.968
3.911
3.939
23,649
+0.00(+0.00%)
May 05, 2022
3.982
3.982
3.877
3.939
36,737
-0.06(-1.42%)
May 04, 2022
3.911
4.010
3.911
3.996
43,241
+0.09(+2.18%)
May 03, 2022
3.939
3.968
3.847
3.911
129,868
-0.04(-0.90%)
May 02, 2022
4.103
4.145
3.911
3.946
84,006
-0.16(-3.81%)
Apr 29, 2022
4.209
4.209
4.088
4.103
54,907
-0.05(-1.20%)
Apr 28, 2022
4.238
4.245
4.088
4.152
79,226
-0.09(-2.18%)
Apr 27, 2022
4.152
4.266
4.152
4.245
39,463
+0.08(+1.88%)
Apr 26, 2022
4.131
4.216
4.131
4.167
45,651
-0.03(-0.68%)
Apr 25, 2022
4.188
4.207
4.102
4.195
72,159
+0.00(+0.00%)
Apr 22, 2022
4.302
4.330
4.167
4.195
104,905
-0.06(-1.50%)
Apr 21, 2022
4.273
4.295
4.257
4.259
16,672
-0.01(-0.33%)
Apr 20, 2022
4.245
4.380
4.245
4.273
67,969
+0.00(+0.00%)
Apr 19, 2022
4.245
4.366
4.238
4.273
65,858
+0.04(+0.84%)
Apr 18, 2022
4.273
4.380
4.202
4.238
80,756
-0.04(-1.00%)
Apr 14, 2022
4.387
4.387
4.273
4.280
49,385
-0.10(-2.27%)
Apr 13, 2022
4.373
4.401
4.352
4.380
44,831
+0.01(+0.16%)
Apr 12, 2022
4.494
4.494
4.330
4.373
69,513
-0.06(-1.44%)
Apr 11, 2022
4.551
4.583
4.323
4.437
109,424
-0.14(-3.11%)
Apr 08, 2022
4.650
4.657
4.579
4.579
26,663
-0.06(-1.23%)
Apr 07, 2022
4.664
4.699
4.615
4.636
29,584
-0.04(-0.75%)
Apr 06, 2022
4.608
4.671
4.608
4.671
53,274
+0.04(+0.76%)
Apr 05, 2022
4.622
4.692
4.446
4.636
150,298
+0.04(+0.92%)
Apr 04, 2022
4.544
4.622
4.530
4.594
66,551
+0.06(+1.40%)
Apr 01, 2022
4.629
4.643
4.523
4.530
140,020
-0.07(-1.53%)
Mar 31, 2022
4.523
4.615
4.488
4.601
162,352
+0.14(+3.16%)
Mar 30, 2022
4.432
4.495
4.389
4.460
68,581
+0.07(+1.61%)
Mar 29, 2022
4.347
4.474
4.333
4.389
114,393
+0.07(+1.63%)
Mar 28, 2022
4.361
4.410
4.255
4.319
73,828
-0.01(-0.16%)
Mar 25, 2022
4.439
4.456
4.284
4.326
66,876
-0.08(-1.76%)
Mar 24, 2022
4.361
4.410
4.326
4.403
82,352
+0.04(+0.97%)
Mar 23, 2022
4.368
4.382
4.305
4.361
107,170
+0.02(+0.49%)
Mar 22, 2022
4.277
4.354
4.262
4.340
134,644
+0.13(+3.01%)
Mar 21, 2022
4.234
4.312
4.150
4.213
152,635
-0.01(-0.33%)
Mar 18, 2022
4.178
4.263
4.122
4.227
100,734
+0.06(+1.35%)
Mar 17, 2022
4.108
4.185
4.101
4.171
32,450
+0.07(+1.72%)
Mar 16, 2022
3.981
4.122
3.981
4.101
79,656
+0.15(+3.74%)
Mar 15, 2022
3.840
3.981
3.840
3.953
85,359
+0.07(+1.81%)
Mar 14, 2022
3.896
3.981
3.847
3.882
124,556
-0.01(-0.36%)
Mar 11, 2022
4.115
4.122
3.896
3.896
149,226
-0.16(-3.99%)
Mar 10, 2022
4.129
4.178
4.030
4.058
105,945
-0.04(-0.86%)
Mar 09, 2022
4.086
4.160
4.058
4.093
103,292
+0.02(+0.52%)
Mar 08, 2022
4.023
4.227
3.981
4.072
111,476
+0.06(+1.57%)
Mar 07, 2022
4.058
4.171
3.967
4.009
344,287
-0.18(-4.20%)
Mar 04, 2022
4.297
4.297
4.164
4.185
167,233
-0.08(-1.78%)
Mar 03, 2022
4.338
4.338
4.227
4.261
114,570
-0.08(-1.79%)
Mar 02, 2022
4.185
4.338
4.185
4.338
121,575
+0.16(+3.84%)
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
.