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 (%)
Feb 28, 2018 6.661 6.708 6.644 6.661 44,312 -0.02(-0.26%)
Feb 27, 2018 6.757 6.757 6.675 6.679 71,248 -0.08(-1.17%)
Feb 26, 2018 6.736 6.770 6.726 6.758 90,806 +0.04(+0.60%)
Feb 23, 2018 6.705 6.727 6.561 6.718 68,897 +0.07(+1.05%)
Feb 22, 2018 6.570 6.648 6.513 6.648 105,679 +0.08(+1.19%)
Feb 21, 2018 6.505 6.579 6.504 6.570 63,751 +0.05(+0.78%)
Feb 20, 2018 6.531 6.583 6.513 6.519 67,369 -0.00(-0.04%)
Feb 16, 2018 6.522 6.522 6.522 0 -0.03(-0.53%)
Feb 15, 2018 6.474 6.566 6.474 6.557 114,060 +0.07(+1.14%)
Feb 14, 2018 6.513 6.544 6.452 6.483 112,161 -0.03(-0.47%)
Feb 13, 2018 6.557 6.635 6.505 6.513 99,071 -0.04(-0.66%)
Feb 12, 2018 6.644 6.644 6.535 6.557 114,418 -0.09(-1.31%)
Feb 09, 2018 6.614 6.722 6.569 6.644 211,242 +0.06(+0.86%)
Feb 08, 2018 6.675 6.679 6.587 6.587 54,370 -0.10(-1.43%)
Feb 07, 2018 6.584 6.769 6.584 6.683 170,699 +0.06(+0.85%)
Feb 06, 2018 6.514 6.648 6.506 6.627 305,615 +0.08(+1.19%)
Feb 05, 2018 6.687 6.735 6.424 6.549 181,999 -0.14(-2.06%)
Feb 02, 2018 6.735 6.760 6.687 6.687 102,395 -0.08(-1.15%)
Feb 01, 2018 6.791 6.804 6.739 6.765 84,350 -0.03(-0.51%)
Jan 31, 2018 6.747 6.812 6.717 6.799 187,112 +0.10(+1.48%)
Jan 30, 2018 6.747 6.747 6.648 6.700 248,391 -0.09(-1.27%)
Jan 29, 2018 6.860 6.860 6.773 6.786 138,830 -0.06(-0.94%)
Jan 26, 2018 6.860 6.894 6.834 6.851 173,374 +0.01(+0.13%)
Jan 25, 2018 6.778 6.855 6.778 6.842 171,045 +0.06(+0.95%)
Jan 24, 2018 6.778 6.812 6.717 6.778 218,597 +0.03(+0.45%)
Jan 23, 2018 6.791 6.791 6.747 6.747 84,167 -0.03(-0.51%)
Jan 22, 2018 6.795 6.808 6.756 6.782 77,183 +0.01(+0.13%)
Jan 19, 2018 6.661 6.786 6.618 6.773 134,046 +0.11(+1.68%)
Jan 18, 2018 6.743 6.743 6.640 6.661 224,737 -0.06(-0.96%)
Jan 17, 2018 6.735 6.769 6.683 6.726 179,109 +0.00(+0.06%)
Jan 16, 2018 6.674 6.778 6.669 6.722 340,952 +0.11(+1.63%)
Jan 12, 2018 6.614 6.614 6.614 0 -0.09(-1.29%)
Jan 11, 2018 6.739 6.778 6.700 6.700 79,687 +0.00(+0.07%)
Jan 10, 2018 6.759 6.695 209,933 -0.06(-0.89%)
Jan 09, 2018 6.815 6.823 6.751 6.755 262,638 -0.02(-0.32%)
Jan 08, 2018 6.828 6.836 6.776 6.776 154,068 -0.01(-0.19%)
Jan 05, 2018 6.793 6.832 6.786 6.789 140,067 +0.01(+0.13%)
Jan 04, 2018 6.768 6.793 6.759 6.781 142,448 +0.06(+0.83%)
Jan 03, 2018 6.755 6.755 6.695 6.725 142,775 +0.02(+0.26%)
Jan 02, 2018 6.691 6.712 6.640 6.708 144,182 +0.06(+0.84%)
Dec 29, 2017 6.652 6.652 6.652 0 +0.11(+1.70%)
Dec 28, 2017 6.516 6.554 6.516 6.541 126,603 +0.03(+0.46%)
Dec 27, 2017 6.469 6.511 6.469 6.511 72,512 +0.02(+0.26%)
Dec 26, 2017 6.486 6.507 6.469 6.494 56,473 +0.00(+0.07%)
Dec 22, 2017 6.443 6.490 6.437 6.490 98,136 +0.08(+1.20%)
Dec 21, 2017 6.435 6.460 6.409 6.413 127,232 -0.02(-0.33%)
Dec 20, 2017 6.426 6.447 6.409 6.435 141,643 -0.03(-0.40%)
Dec 19, 2017 6.460 6.482 6.435 6.460 95,549 +0.03(+0.40%)
Dec 18, 2017 6.379 6.452 6.379 6.435 203,309 +0.06(+0.94%)
Dec 15, 2017 6.311 6.379 6.302 6.375 220,830 +0.09(+1.50%)
Dec 14, 2017 6.289 6.311 6.268 6.281 115,876 -0.02(-0.26%)
Dec 13, 2017 6.264 6.312 6.247 6.297 221,992 +0.05(+0.88%)
Dec 12, 2017 6.255 6.280 6.234 6.242 145,977 -0.01(-0.20%)
Dec 11, 2017 6.344 6.344 6.247 6.255 241,944 -0.05(-0.80%)
Dec 08, 2017 6.369 6.369 6.268 6.306 116,539 -0.01(-0.13%)
Dec 07, 2017 6.319 6.365 6.285 6.314 166,690 +0.03(+0.54%)
Dec 06, 2017 6.255 6.280 6.232 6.280 137,855 +0.08(+1.23%)
Dec 05, 2017 6.154 6.221 6.149 6.204 194,529 +0.03(+0.55%)
Dec 04, 2017 6.175 6.217 6.042 6.171 292,082 -0.00(-0.07%)
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.