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 (%)
Jul 31, 2013 5.523 5.566 5.435 5.445 253,788 -0.08(-1.37%)
Jul 30, 2013 5.556 5.586 5.508 5.520 60,780 -0.01(-0.14%)
Jul 29, 2013 5.523 5.586 5.508 5.528 78,370 -0.03(-0.54%)
Jul 26, 2013 5.420 5.561 5.420 5.558 141,479 +0.13(+2.37%)
Jul 25, 2013 5.478 5.543 5.427 5.430 125,563 -0.08(-1.46%)
Jul 24, 2013 5.538 5.563 5.508 5.510 97,963 +0.02(+0.28%)
Jul 23, 2013 5.543 5.593 5.495 5.495 74,835 -0.01(-0.14%)
Jul 22, 2013 5.450 5.548 5.450 5.503 96,555 +0.02(+0.41%)
Jul 19, 2013 5.394 5.513 5.394 5.480 162,631 +0.11(+2.07%)
Jul 18, 2013 5.425 5.545 5.369 5.369 260,873 -0.06(-1.17%)
Jul 17, 2013 5.362 5.449 5.334 5.433 138,285 +0.13(+2.38%)
Jul 16, 2013 5.379 5.394 5.294 5.306 303,154 -0.10(-1.86%)
Jul 15, 2013 5.490 5.500 5.319 5.407 145,013 -0.03(-0.51%)
Jul 12, 2013 5.483 5.548 5.435 5.435 214,660 -0.02(-0.32%)
Jul 11, 2013 5.470 5.646 5.407 5.452 464,120 +0.14(+2.61%)
Jul 10, 2013 5.084 5.442 5.059 5.314 807,458 +0.28(+5.51%)
Jul 09, 2013 5.104 5.125 5.034 5.036 295,621 -0.06(-1.14%)
Jul 08, 2013 5.306 5.311 5.089 5.094 168,039 -0.17(-3.21%)
Jul 05, 2013 5.331 5.336 5.209 5.263 233,099 -0.04(-0.67%)
Jul 03, 2013 5.394 5.394 5.299 5.299 169,907 -0.08(-1.45%)
Jul 02, 2013 5.394 5.513 5.362 5.377 325,755 +0.02(+0.28%)
Jul 01, 2013 5.455 5.475 5.359 5.362 209,249 +0.00(+0.00%)
Jun 28, 2013 5.369 5.402 5.350 5.362 255,422 +0.25(+4.99%)
Jun 26, 2013 5.064 5.223 5.029 5.107 294,423 +0.11(+2.12%)
Jun 25, 2013 4.981 5.062 4.915 5.001 549,608 +0.05(+0.97%)
Jun 24, 2013 5.288 5.288 4.850 4.953 768,065 -0.34(-6.38%)
Jun 21, 2013 5.460 5.541 5.284 5.291 457,991 -0.12(-2.19%)
Jun 20, 2013 5.785 5.785 5.404 5.409 538,392 -0.39(-6.74%)
Jun 19, 2013 5.871 5.873 5.800 5.800 402,793 -0.08(-1.37%)
Jun 18, 2013 5.909 5.954 5.881 5.881 229,533 +0.00(+0.00%)
Jun 17, 2013 6.105 6.110 5.881 5.881 582,166 -0.12(-2.06%)
Jun 14, 2013 5.949 6.065 5.845 6.004 868,072 +0.18(+3.03%)
Jun 13, 2013 5.926 5.931 5.820 5.828 382,124 -0.15(-2.45%)
Jun 12, 2013 6.017 6.093 5.964 5.974 458,023 -0.06(-1.00%)
Jun 11, 2013 5.987 6.050 5.984 6.035 326,985 +0.05(+0.80%)
Jun 10, 2013 6.080 6.093 5.987 5.987 415,757 -0.07(-1.17%)
Jun 07, 2013 6.095 6.098 6.050 6.057 440,786 -0.04(-0.62%)
Jun 06, 2013 6.120 6.130 6.075 6.095 444,130 +0.01(+0.12%)
Jun 05, 2013 6.030 6.125 6.027 6.088 973,625 +0.07(+1.22%)
Jun 04, 2013 5.994 6.022 5.984 6.014 186,200 +0.03(+0.51%)
Jun 03, 2013 6.037 6.037 5.984 5.984 314,925 -0.05(-0.88%)
May 31, 2013 6.070 6.105 6.025 6.037 242,315 -0.08(-1.28%)
May 30, 2013 6.120 6.125 6.090 6.115 195,189 -0.01(-0.16%)
May 29, 2013 6.173 6.173 6.075 6.125 300,973 -0.04(-0.61%)
May 28, 2013 6.163 6.214 6.146 6.163 150,048 -0.00(-0.07%)
May 24, 2013 6.153 6.168 6.137 6.168 78,461 +0.02(+0.28%)
May 23, 2013 6.125 6.173 6.100 6.151 155,066 -0.01(-0.08%)
May 22, 2013 6.188 6.203 6.125 6.156 167,055 -0.03(-0.53%)
May 21, 2013 6.156 6.204 6.135 6.188 166,892 +0.01(+0.08%)
May 20, 2013 6.204 6.245 6.178 6.183 186,740 -0.02(-0.32%)
May 17, 2013 6.176 6.216 6.176 6.204 38,373 +0.07(+1.07%)
May 16, 2013 6.211 6.216 6.125 6.138 100,439 -0.07(-1.14%)
May 15, 2013 6.166 6.217 6.166 6.209 106,897 -0.03(-0.48%)
May 13, 2013 6.259 6.269 6.216 6.239 186,343 -0.06(-0.96%)
May 10, 2013 6.279 6.299 6.259 6.299 135,750 +0.05(+0.73%)
May 09, 2013 6.289 6.294 6.251 6.254 131,771 -0.03(-0.44%)
May 08, 2013 6.272 6.287 6.256 6.282 143,958 +0.01(+0.20%)
May 07, 2013 6.277 6.277 6.241 6.269 232,603 +0.03(+0.53%)
May 06, 2013 6.241 6.251 6.219 6.236 129,851 +0.03(+0.45%)
May 03, 2013 6.188 6.224 6.188 6.209 112,356 +0.02(+0.33%)
May 02, 2013 6.234 6.256 6.188 6.188 127,633 +0.00(+0.00%)
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.