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 (%)
Mar 29, 2018 6.548 6.548 6.548 0 +0.02(+0.27%)
Mar 28, 2018 6.478 6.531 6.447 6.531 81,088 +0.06(+0.95%)
Mar 27, 2018 6.434 6.469 6.403 6.469 89,003 +0.05(+0.75%)
Mar 26, 2018 6.513 6.526 6.359 6.421 132,384 -0.00(-0.07%)
Mar 23, 2018 6.491 6.531 6.412 6.425 109,474 -0.03(-0.41%)
Mar 22, 2018 6.491 6.500 6.434 6.452 93,540 -0.08(-1.28%)
Mar 21, 2018 6.473 6.553 6.447 6.535 100,017 +0.03(+0.47%)
Mar 20, 2018 6.500 6.504 6.425 6.504 138,476 -0.02(-0.34%)
Mar 19, 2018 6.601 6.601 6.491 6.526 82,470 -0.04(-0.67%)
Mar 16, 2018 6.606 6.606 6.557 6.570 86,246 -0.01(-0.19%)
Mar 15, 2018 6.622 6.633 6.579 6.583 53,622 -0.03(-0.40%)
Mar 14, 2018 6.600 6.640 6.579 6.609 94,841 +0.01(+0.13%)
Mar 13, 2018 6.705 6.722 6.600 6.600 128,373 -0.07(-0.98%)
Mar 12, 2018 6.683 6.683 6.600 6.666 86,408 -0.02(-0.33%)
Mar 09, 2018 6.679 6.709 6.648 6.688 137,141 +0.07(+1.12%)
Mar 08, 2018 6.631 6.648 6.579 6.614 94,274 +0.03(+0.40%)
Mar 07, 2018 6.535 6.587 45,676 +0.01(+0.20%)
Mar 06, 2018 6.544 6.579 6.522 6.574 99,569 +0.04(+0.60%)
Mar 05, 2018 6.561 6.579 6.492 6.535 181,695 -0.10(-1.57%)
Mar 02, 2018 6.609 6.640 6.544 6.640 54,244 +0.03(+0.40%)
Mar 01, 2018 6.709 6.709 6.583 6.614 78,696 -0.05(-0.72%)
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%)
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.