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 (%)
Dec 31, 2018 5.363 5.431 5.231 5.333 172,079 +0.00(+0.00%)
Dec 28, 2018 5.221 5.515 5.172 5.333 191,698 +0.10(+1.87%)
Dec 27, 2018 4.932 5.270 4.932 5.236 129,451 +0.19(+3.78%)
Dec 26, 2018 5.035 5.129 4.932 5.045 214,612 +0.12(+2.38%)
Dec 24, 2018 4.869 4.957 4.810 4.927 129,774 -0.02(-0.40%)
Dec 21, 2018 5.113 5.113 4.913 4.947 118,330 -0.00(-0.10%)
Dec 20, 2018 5.216 5.221 4.898 4.952 224,643 -0.27(-5.15%)
Dec 19, 2018 5.123 5.245 5.086 5.221 146,018 +0.08(+1.62%)
Dec 18, 2018 5.089 5.177 5.089 5.138 110,087 +0.09(+1.74%)
Dec 17, 2018 5.270 5.270 5.035 5.050 203,194 -0.22(-4.18%)
Dec 14, 2018 5.329 5.382 5.260 5.270 151,642 -0.12(-2.32%)
Dec 13, 2018 5.373 5.434 5.373 5.395 113,876 +0.02(+0.42%)
Dec 12, 2018 5.440 5.454 5.362 5.372 159,752 +0.01(+0.18%)
Dec 11, 2018 5.488 5.594 5.358 5.362 127,429 -0.11(-2.06%)
Dec 10, 2018 5.459 5.512 5.440 5.475 61,640 -0.02(-0.32%)
Dec 07, 2018 5.425 5.493 5.406 5.493 64,433 +0.07(+1.25%)
Dec 06, 2018 5.430 5.444 5.338 5.425 278,838 -0.09(-1.58%)
Dec 04, 2018 5.551 5.609 5.464 5.512 197,652 -0.10(-1.72%)
Dec 03, 2018 5.580 5.609 5.531 5.609 170,283 +0.14(+2.47%)
Nov 30, 2018 5.551 5.580 5.473 5.473 153,936 -0.08(-1.39%)
Nov 29, 2018 5.531 5.655 5.517 5.551 205,626 +0.02(+0.35%)
Nov 28, 2018 5.396 5.604 5.382 5.531 178,539 +0.10(+1.78%)
Nov 27, 2018 5.483 5.521 5.435 5.435 109,819 -0.10(-1.75%)
Nov 26, 2018 5.502 5.555 5.464 5.531 73,659 +0.05(+0.97%)
Nov 23, 2018 5.473 5.517 5.435 5.478 30,455 +0.00(+0.00%)
Nov 21, 2018 5.478 5.478 5.478 0 +0.01(+0.18%)
Nov 20, 2018 5.609 5.681 5.469 5.469 185,022 -0.25(-4.31%)
Nov 19, 2018 5.787 5.821 5.695 5.715 96,047 -0.08(-1.42%)
Nov 16, 2018 5.816 5.840 5.768 5.797 41,850 -0.04(-0.74%)
Nov 15, 2018 5.816 5.840 5.744 5.840 67,216 +0.05(+0.84%)
Nov 14, 2018 5.777 5.863 5.768 5.791 79,987 +0.06(+1.00%)
Nov 13, 2018 5.744 5.815 5.729 5.734 87,046 -0.03(-0.58%)
Nov 12, 2018 5.882 5.882 5.734 5.768 64,599 -0.12(-2.02%)
Nov 09, 2018 5.872 5.901 5.825 5.887 156,294 -0.00(-0.08%)
Nov 08, 2018 5.844 5.982 5.844 5.892 119,100 +0.05(+0.90%)
Nov 07, 2018 5.734 5.883 5.734 5.839 87,525 +0.12(+2.08%)
Nov 06, 2018 5.706 5.744 5.706 5.720 62,018 -0.02(-0.41%)
Nov 05, 2018 5.691 5.744 5.682 5.744 75,831 +0.08(+1.35%)
Nov 02, 2018 5.653 5.710 5.625 5.668 66,923 +0.03(+0.59%)
Nov 01, 2018 5.448 5.634 5.448 5.634 95,335 +0.22(+4.14%)
Oct 31, 2018 5.415 5.415 5.362 5.410 76,945 +0.02(+0.35%)
Oct 30, 2018 5.382 5.540 5.343 5.391 98,765 -0.00(-0.08%)
Oct 29, 2018 5.486 5.515 5.396 5.396 118,641 -0.10(-1.82%)
Oct 26, 2018 5.453 5.515 5.429 5.496 130,280 -0.07(-1.28%)
Oct 25, 2018 5.501 5.567 5.453 5.567 177,712 +0.06(+1.04%)
Oct 24, 2018 5.496 5.588 5.463 5.510 89,799 -0.01(-0.17%)
Oct 23, 2018 5.525 5.563 5.482 5.520 95,507 -0.04(-0.69%)
Oct 22, 2018 5.634 5.696 5.558 5.558 97,439 -0.07(-1.27%)
Oct 19, 2018 5.629 5.668 5.625 5.629 44,056 +0.00(+0.00%)
Oct 18, 2018 5.625 5.677 5.606 5.629 79,557 +0.02(+0.42%)
Oct 17, 2018 5.629 5.654 5.606 5.606 38,117 -0.02(-0.37%)
Oct 16, 2018 5.486 5.639 5.486 5.627 113,432 +0.15(+2.82%)
Oct 15, 2018 5.439 5.482 5.401 5.472 115,035 -0.00(-0.09%)
Oct 12, 2018 5.558 5.606 5.458 5.477 172,448 -0.05(-0.85%)
Oct 11, 2018 5.599 5.618 5.524 5.524 155,550 -0.09(-1.59%)
Oct 10, 2018 5.679 5.679 5.580 5.613 121,471 -0.09(-1.57%)
Oct 09, 2018 5.646 5.703 5.600 5.703 87,862 +0.05(+0.83%)
Oct 08, 2018 5.609 5.687 5.609 5.656 115,276 -0.05(-0.83%)
Oct 05, 2018 5.712 5.731 5.698 5.703 38,892 -0.01(-0.16%)
Oct 04, 2018 5.773 5.778 5.679 5.712 162,470 -0.12(-2.02%)
Oct 03, 2018 5.976 5.985 5.811 5.830 124,007 -0.15(-2.44%)
Oct 02, 2018 5.924 6.037 5.896 5.976 123,592 +0.08(+1.41%)
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.