Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Stone Harbor Emerging Markets Total Income Fund (NY: EDI )

5.020 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.745 6.810 6.715 6.797 187,172 +0.10(+1.48%)
Jan 30, 2018 6.745 6.745 6.646 6.698 248,469 -0.09(-1.27%)
Jan 29, 2018 6.857 6.857 6.771 6.784 138,874 -0.06(-0.94%)
Jan 26, 2018 6.857 6.892 6.832 6.849 173,429 +0.01(+0.13%)
Jan 25, 2018 6.776 6.853 6.776 6.840 171,099 +0.06(+0.95%)
Jan 24, 2018 6.776 6.810 6.715 6.776 218,666 +0.03(+0.45%)
Jan 23, 2018 6.788 6.788 6.745 6.745 84,194 -0.03(-0.51%)
Jan 22, 2018 6.793 6.806 6.754 6.780 77,208 +0.01(+0.13%)
Jan 19, 2018 6.659 6.784 6.616 6.771 134,089 +0.11(+1.68%)
Jan 18, 2018 6.741 6.741 6.638 6.659 224,808 -0.06(-0.96%)
Jan 17, 2018 6.732 6.767 6.681 6.724 179,165 +0.00(+0.06%)
Jan 16, 2018 6.672 6.775 6.667 6.719 341,060 +0.11(+1.63%)
Jan 12, 2018 6.612 6.612 6.612 0 -0.09(-1.29%)
Jan 11, 2018 6.737 6.776 6.698 6.698 79,712 +0.00(+0.07%)
Jan 10, 2018 6.757 6.693 209,999 -0.06(-0.89%)
Jan 09, 2018 6.813 6.821 6.749 6.753 262,721 -0.02(-0.32%)
Jan 08, 2018 6.826 6.834 6.774 6.774 154,117 -0.01(-0.19%)
Jan 05, 2018 6.791 6.830 6.784 6.787 140,112 +0.01(+0.13%)
Jan 04, 2018 6.766 6.791 6.757 6.779 142,493 +0.06(+0.83%)
Jan 03, 2018 6.753 6.753 6.693 6.723 142,821 +0.02(+0.26%)
Jan 02, 2018 6.689 6.710 6.638 6.706 144,228 +0.06(+0.83%)
Dec 29, 2017 6.650 6.650 6.650 0 +0.11(+1.70%)
Dec 28, 2017 6.514 6.552 6.514 6.539 126,643 +0.03(+0.46%)
Dec 27, 2017 6.467 6.509 6.467 6.509 72,535 +0.02(+0.26%)
Dec 26, 2017 6.484 6.505 6.467 6.492 56,491 +0.00(+0.07%)
Dec 22, 2017 6.441 6.488 6.435 6.488 98,167 +0.08(+1.20%)
Dec 21, 2017 6.433 6.458 6.407 6.411 127,273 -0.02(-0.33%)
Dec 20, 2017 6.424 6.445 6.407 6.433 141,687 -0.03(-0.40%)
Dec 19, 2017 6.458 6.480 6.433 6.458 95,580 +0.03(+0.40%)
Dec 18, 2017 6.377 6.450 6.377 6.433 203,374 +0.06(+0.94%)
Dec 15, 2017 6.309 6.377 6.300 6.373 220,900 +0.09(+1.50%)
Dec 14, 2017 6.287 6.309 6.266 6.279 115,913 -0.02(-0.26%)
Dec 13, 2017 6.262 6.310 6.245 6.295 222,063 +0.05(+0.88%)
Dec 12, 2017 6.253 6.279 6.232 6.240 146,023 -0.01(-0.20%)
Dec 11, 2017 6.342 6.342 6.245 6.253 242,020 -0.05(-0.80%)
Dec 08, 2017 6.367 6.367 6.266 6.304 116,576 -0.01(-0.13%)
Dec 07, 2017 6.317 6.363 6.283 6.312 166,743 +0.03(+0.54%)
Dec 06, 2017 6.253 6.279 6.230 6.279 137,899 +0.08(+1.23%)
Dec 05, 2017 6.152 6.219 6.147 6.202 194,591 +0.03(+0.55%)
Dec 04, 2017 6.173 6.215 6.040 6.169 292,175 -0.00(-0.07%)
Dec 01, 2017 6.333 6.342 5.653 6.173 1,259,588 -0.14(-2.14%)
Nov 30, 2017 6.448 6.448 6.295 6.308 330,792 -0.14(-2.10%)
Nov 29, 2017 6.443 6.448 6.346 6.443 211,138 +0.02(+0.26%)
Nov 28, 2017 6.439 6.477 6.418 6.426 223,879 +0.00(+0.07%)
Nov 27, 2017 6.511 6.519 6.388 6.422 208,472 -0.11(-1.62%)
Nov 24, 2017 6.541 6.541 6.508 6.528 57,018 +0.03(+0.52%)
Nov 22, 2017 6.532 6.541 6.494 6.494 60,490 -0.03(-0.52%)
Nov 21, 2017 6.566 6.574 6.486 6.528 178,093 +0.03(+0.52%)
Nov 20, 2017 6.562 6.667 6.490 6.494 266,470 -0.08(-1.16%)
Nov 17, 2017 6.515 6.594 6.490 6.570 138,582 +0.06(+0.97%)
Nov 16, 2017 6.465 6.549 6.397 6.507 168,289 +0.12(+1.93%)
Nov 15, 2017 6.463 6.463 6.338 6.384 234,485 -0.09(-1.36%)
Nov 14, 2017 6.606 6.618 6.417 6.472 272,144 -0.18(-2.77%)
Nov 13, 2017 6.656 6.681 6.618 6.656 65,775 +0.02(+0.32%)
Nov 10, 2017 6.673 6.673 6.635 6.635 72,287 -0.02(-0.31%)
Nov 09, 2017 6.664 6.727 6.639 6.656 105,314 -0.01(-0.19%)
Nov 08, 2017 6.673 6.685 6.637 6.668 75,259 -0.02(-0.25%)
Nov 07, 2017 6.748 6.760 6.656 6.685 148,703 -0.05(-0.69%)
Nov 06, 2017 6.714 6.731 6.647 6.731 125,265 -0.00(-0.06%)
Nov 03, 2017 6.781 6.814 6.702 6.735 167,716 -0.08(-1.11%)
Nov 02, 2017 6.823 6.827 6.794 6.811 57,118 -0.01(-0.18%)
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.