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 (%)
May 31, 2019 6.364 6.418 6.276 6.276 124,258 -0.17(-2.66%)
May 30, 2019 6.452 6.475 6.442 6.447 61,863 -0.03(-0.48%)
May 29, 2019 6.520 6.520 6.426 6.478 88,953 -0.06(-0.87%)
May 28, 2019 6.535 6.566 6.530 6.535 75,007 +0.00(+0.00%)
May 24, 2019 6.540 6.540 6.509 6.535 49,510 +0.01(+0.16%)
May 23, 2019 6.540 6.603 6.489 6.525 107,888 -0.06(-0.87%)
May 22, 2019 6.613 6.618 6.546 6.582 100,762 -0.04(-0.55%)
May 21, 2019 6.634 6.701 6.613 6.618 71,499 +0.00(+0.00%)
May 20, 2019 6.587 6.654 6.551 6.618 94,397 -0.02(-0.31%)
May 17, 2019 6.577 6.665 6.577 6.639 46,813 -0.01(-0.08%)
May 16, 2019 6.686 6.743 6.644 6.644 85,965 -0.07(-1.07%)
May 15, 2019 6.757 6.757 6.680 6.716 130,932 -0.01(-0.08%)
May 14, 2019 6.665 6.763 6.644 6.721 169,081 +0.10(+1.55%)
May 13, 2019 6.619 6.652 6.578 6.619 125,911 -0.07(-1.00%)
May 10, 2019 6.547 6.686 6.547 6.686 86,144 +0.09(+1.32%)
May 09, 2019 6.526 6.631 6.526 6.598 46,323 -0.01(-0.16%)
May 08, 2019 6.501 6.644 6.470 6.609 117,092 +0.08(+1.26%)
May 07, 2019 6.480 6.535 6.450 6.526 63,692 +0.02(+0.24%)
May 06, 2019 6.419 6.516 6.388 6.511 109,365 +0.02(+0.32%)
May 03, 2019 6.491 6.526 6.485 6.491 103,101 +0.00(+0.00%)
May 02, 2019 6.480 6.547 6.480 6.491 87,049 -0.06(-0.92%)
May 01, 2019 6.470 6.578 6.470 6.551 93,089 +0.07(+1.01%)
Apr 30, 2019 6.480 6.511 6.465 6.485 110,294 -0.03(-0.39%)
Apr 29, 2019 6.460 6.526 6.460 6.511 45,592 -0.01(-0.16%)
Apr 26, 2019 6.537 6.556 6.511 6.521 150,656 -0.02(-0.24%)
Apr 25, 2019 6.357 6.537 6.347 6.537 246,308 +0.21(+3.33%)
Apr 24, 2019 6.321 6.398 6.306 6.326 107,000 +0.02(+0.33%)
Apr 23, 2019 6.270 6.357 6.234 6.306 112,089 +0.04(+0.66%)
Apr 22, 2019 6.301 6.341 6.214 6.265 176,583 -0.08(-1.29%)
Apr 18, 2019 6.414 6.414 6.347 6.347 147,342 -0.07(-1.04%)
Apr 17, 2019 6.470 6.506 6.414 6.414 188,563 -0.07(-1.11%)
Apr 16, 2019 6.568 6.578 6.439 6.485 171,358 -0.06(-0.94%)
Apr 15, 2019 6.747 6.752 6.542 6.547 230,835 -0.22(-3.26%)
Apr 12, 2019 6.809 6.809 6.768 6.768 108,947 -0.04(-0.60%)
Apr 11, 2019 6.742 6.824 6.742 6.809 106,180 +0.02(+0.31%)
Apr 10, 2019 6.712 6.788 6.696 6.788 90,854 +0.09(+1.29%)
Apr 09, 2019 6.656 6.761 6.646 6.701 140,437 -0.05(-0.75%)
Apr 08, 2019 6.712 6.790 6.686 6.752 197,672 +0.05(+0.76%)
Apr 05, 2019 6.656 6.701 6.656 6.701 154,545 +0.06(+0.84%)
Apr 04, 2019 6.676 6.686 6.625 6.646 99,151 -0.03(-0.38%)
Apr 03, 2019 6.595 6.671 6.585 6.671 109,551 +0.08(+1.15%)
Apr 02, 2019 6.549 6.602 6.478 6.595 125,286 +0.05(+0.78%)
Apr 01, 2019 6.453 6.544 6.453 6.544 93,208 +0.12(+1.82%)
Mar 29, 2019 6.427 6.504 6.422 6.427 133,452 +0.00(+0.00%)
Mar 28, 2019 6.407 6.427 6.377 6.427 88,384 -0.02(-0.24%)
Mar 27, 2019 6.448 6.448 6.432 6.443 36,113 -0.01(-0.08%)
Mar 26, 2019 6.412 6.448 6.392 6.448 40,325 +0.04(+0.55%)
Mar 25, 2019 6.392 6.412 6.346 6.412 51,782 -0.01(-0.16%)
Mar 22, 2019 6.488 6.500 6.392 6.422 102,898 -0.07(-1.02%)
Mar 21, 2019 6.473 6.580 6.443 6.488 131,394 +0.01(+0.08%)
Mar 20, 2019 6.564 6.564 6.458 6.483 203,656 -0.04(-0.62%)
Mar 19, 2019 6.498 6.575 6.493 6.524 89,011 +0.03(+0.47%)
Mar 18, 2019 6.529 6.580 6.473 6.493 98,364 -0.03(-0.47%)
Mar 15, 2019 6.595 6.640 6.504 6.524 154,939 -0.08(-1.18%)
Mar 14, 2019 6.524 6.674 6.524 6.602 142,598 +0.06(+0.88%)
Mar 13, 2019 6.514 6.591 6.474 6.544 139,359 -0.03(-0.46%)
Mar 12, 2019 6.619 6.695 6.574 6.574 85,829 -0.04(-0.53%)
Mar 11, 2019 6.449 6.614 6.434 6.609 109,812 +0.19(+2.89%)
Mar 08, 2019 6.314 6.424 6.268 6.424 69,794 +0.00(+0.05%)
Mar 07, 2019 6.469 6.469 6.384 6.421 227,236 -0.05(-0.75%)
Mar 06, 2019 6.594 6.603 6.449 6.469 172,613 -0.14(-2.12%)
Mar 05, 2019 6.634 6.689 6.569 6.609 156,550 -0.06(-0.83%)
Mar 04, 2019 6.594 6.665 6.577 6.665 110,512 +0.09(+1.37%)
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.