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 )

N/A 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 (%)
Nov 30, 2021 5.463 5.506 5.341 5.405 72,344 -0.08(-1.44%)
Nov 29, 2021 5.556 5.563 5.470 5.484 71,764 -0.07(-1.29%)
Nov 26, 2021 5.614 5.614 5.513 5.556 42,003 -0.05(-0.90%)
Nov 24, 2021 5.527 5.621 5.527 5.606 26,099 +0.01(+0.26%)
Nov 23, 2021 5.549 5.606 5.520 5.592 105,649 -0.01(-0.13%)
Nov 22, 2021 5.657 5.693 5.589 5.599 57,578 -0.06(-1.02%)
Nov 19, 2021 5.736 5.789 5.635 5.657 85,785 -0.11(-1.87%)
Nov 18, 2021 5.743 5.765 5.491 5.765 41,479 +0.01(+0.25%)
Nov 17, 2021 5.952 6.012 5.376 5.750 169,093 -0.23(-3.85%)
Nov 16, 2021 5.980 6.009 5.944 5.980 30,722 +0.04(+0.60%)
Nov 15, 2021 6.095 6.110 5.894 5.944 113,512 -0.18(-2.93%)
Nov 12, 2021 6.110 6.261 6.045 6.124 20,267 +0.01(+0.12%)
Nov 11, 2021 6.153 6.167 6.095 6.117 25,562 -0.02(-0.35%)
Nov 10, 2021 6.167 6.138 35,010 -0.05(-0.81%)
Nov 09, 2021 6.261 6.268 6.102 6.189 45,019 -0.01(-0.23%)
Nov 08, 2021 6.182 6.469 6.117 6.203 82,747 +0.11(+1.77%)
Nov 05, 2021 6.081 6.195 6.067 6.095 53,261 +0.05(+0.83%)
Nov 04, 2021 6.052 6.095 6.024 6.045 23,637 +0.01(+0.24%)
Nov 03, 2021 6.010 6.060 6.010 6.031 18,241 +0.04(+0.59%)
Nov 02, 2021 6.024 6.087 5.988 5.995 38,645 -0.04(-0.71%)
Nov 01, 2021 6.052 6.081 6.031 6.038 37,013 -0.01(-0.24%)
Oct 29, 2021 6.024 6.069 6.010 6.052 15,448 +0.03(+0.47%)
Oct 28, 2021 6.060 6.095 6.010 6.024 25,668 -0.06(-1.05%)
Oct 27, 2021 6.045 6.110 6.003 6.088 41,867 +0.06(+0.94%)
Oct 26, 2021 6.038 6.031 25,312 +0.01(+0.12%)
Oct 25, 2021 5.988 6.045 5.988 6.024 43,024 +0.03(+0.48%)
Oct 22, 2021 5.967 6.052 5.967 5.995 53,161 +0.05(+0.84%)
Oct 21, 2021 5.967 5.981 5.924 5.946 51,767 -0.04(-0.71%)
Oct 20, 2021 6.031 6.057 5.981 5.988 21,331 -0.03(-0.47%)
Oct 19, 2021 5.995 6.038 5.980 6.017 15,104 +0.02(+0.36%)
Oct 18, 2021 5.938 6.038 5.938 5.995 35,957 -0.01(-0.24%)
Oct 15, 2021 6.010 6.052 6.003 6.010 19,276 -0.01(-0.24%)
Oct 14, 2021 6.010 6.032 6.010 6.024 15,502 +0.06(+0.96%)
Oct 13, 2021 5.960 6.004 5.924 5.967 30,739 +0.01(+0.12%)
Oct 12, 2021 5.931 5.990 5.931 5.960 20,812 +0.04(+0.71%)
Oct 11, 2021 5.917 5.974 5.881 5.918 32,697 +0.01(+0.25%)
Oct 08, 2021 5.988 6.031 5.874 5.903 30,378 -0.06(-0.96%)
Oct 07, 2021 5.825 5.981 5.825 5.960 88,502 +0.16(+2.68%)
Oct 06, 2021 5.776 5.854 5.776 5.804 83,274 +0.01(+0.12%)
Oct 05, 2021 5.825 5.825 5.790 5.797 47,172 -0.01(-0.12%)
Oct 04, 2021 5.889 5.889 5.529 5.804 117,387 -0.10(-1.68%)
Oct 01, 2021 5.932 5.932 5.875 5.903 22,528 -0.03(-0.48%)
Sep 30, 2021 5.939 5.981 5.889 5.932 24,712 +0.01(+0.12%)
Sep 29, 2021 5.889 5.939 5.889 5.924 45,434 +0.04(+0.72%)
Sep 28, 2021 5.974 6.002 5.868 5.882 58,924 -0.11(-1.77%)
Sep 27, 2021 5.995 6.009 5.974 5.988 81,475 -0.04(-0.59%)
Sep 24, 2021 6.073 6.136 5.995 6.023 82,224 -0.01(-0.12%)
Sep 23, 2021 6.101 6.151 6.023 6.031 78,162 -0.09(-1.50%)
Sep 22, 2021 6.122 6.172 6.122 6.122 33,250 +0.00(+0.00%)
Sep 21, 2021 6.158 6.250 6.115 6.122 136,947 -0.06(-1.03%)
Sep 20, 2021 6.278 6.283 6.158 6.186 30,945 -0.13(-2.02%)
Sep 17, 2021 6.363 6.370 6.292 6.313 22,816 -0.06(-0.89%)
Sep 16, 2021 6.363 6.398 6.356 6.370 21,074 -0.02(-0.33%)
Sep 15, 2021 6.370 6.412 6.370 6.391 26,210 +0.01(+0.11%)
Sep 14, 2021 6.377 6.462 6.367 6.384 52,735 +0.01(+0.11%)
Sep 13, 2021 6.398 6.398 6.341 6.377 22,244 +0.01(+0.11%)
Sep 10, 2021 6.370 6.405 6.275 6.370 96,492 -0.06(-0.87%)
Sep 09, 2021 6.398 6.433 6.391 6.426 38,878 +0.01(+0.11%)
Sep 08, 2021 6.461 6.461 6.394 6.419 30,684 -0.04(-0.69%)
Sep 07, 2021 6.454 6.475 6.447 6.464 28,875 -0.02(-0.29%)
Sep 03, 2021 6.475 6.482 6.461 6.482 25,555 +0.01(+0.12%)
Sep 02, 2021 6.461 6.475 6.422 6.474 29,839 -0.00(-0.01%)
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.