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 )

5.020 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 28, 2021 6.071 6.078 6.037 6.078 27,600 +0.01(+0.23%)
May 27, 2021 6.044 6.071 6.030 6.064 35,689 +0.05(+0.80%)
May 26, 2021 6.016 6.016 5.989 6.016 23,208 +0.05(+0.80%)
May 25, 2021 5.975 5.989 5.967 5.968 29,161 +0.01(+0.12%)
May 24, 2021 5.934 6.009 5.934 5.961 37,118 +0.01(+0.25%)
May 21, 2021 5.954 5.968 5.910 5.947 42,673 +0.02(+0.33%)
May 20, 2021 5.893 5.927 5.893 5.927 29,997 +0.05(+0.93%)
May 19, 2021 5.920 5.920 5.831 5.872 55,675 -0.03(-0.47%)
May 18, 2021 5.852 5.906 5.728 5.900 99,322 +0.08(+1.42%)
May 17, 2021 5.934 5.954 5.666 5.817 128,767 -0.09(-1.45%)
May 14, 2021 5.961 5.975 5.893 5.903 39,443 -0.02(-0.29%)
May 13, 2021 5.907 5.994 5.907 5.920 67,906 +0.02(+0.35%)
May 12, 2021 6.063 6.077 5.886 5.900 72,025 -0.14(-2.36%)
May 11, 2021 6.070 6.077 6.015 6.043 46,283 -0.01(-0.11%)
May 10, 2021 6.029 6.049 6.015 6.049 60,417 +0.03(+0.45%)
May 07, 2021 6.049 6.056 6.022 6.022 54,577 -0.02(-0.34%)
May 06, 2021 6.015 6.056 6.002 6.043 32,992 +0.03(+0.57%)
May 05, 2021 5.975 6.029 5.961 6.009 47,350 +0.05(+0.91%)
May 04, 2021 5.927 5.968 5.913 5.954 96,665 +0.03(+0.57%)
May 03, 2021 5.893 5.927 5.832 5.920 102,019 +0.07(+1.28%)
Apr 30, 2021 5.798 5.866 5.791 5.845 62,896 +0.03(+0.59%)
Apr 29, 2021 5.873 5.879 5.764 5.811 150,062 -0.05(-0.93%)
Apr 28, 2021 5.879 5.891 5.852 5.866 34,267 -0.01(-0.23%)
Apr 27, 2021 5.900 5.947 5.859 5.879 35,614 -0.02(-0.35%)
Apr 26, 2021 5.968 5.975 5.873 5.900 100,313 -0.07(-1.25%)
Apr 23, 2021 6.124 6.124 5.961 5.975 125,793 -0.14(-2.23%)
Apr 22, 2021 6.179 6.179 5.988 6.111 151,367 -0.12(-1.97%)
Apr 21, 2021 6.247 6.267 6.206 6.233 79,173 +0.01(+0.22%)
Apr 20, 2021 6.247 6.247 6.172 6.220 33,839 -0.03(-0.44%)
Apr 19, 2021 6.220 6.260 6.192 6.247 32,863 +0.03(+0.44%)
Apr 16, 2021 6.281 6.281 6.179 6.220 70,538 -0.01(-0.11%)
Apr 15, 2021 6.186 6.226 6.172 6.226 78,626 +0.06(+0.98%)
Apr 14, 2021 6.159 6.199 6.145 6.166 57,535 +0.00(+0.00%)
Apr 13, 2021 6.105 6.186 6.105 6.166 41,468 +0.05(+0.88%)
Apr 12, 2021 6.132 6.159 6.091 6.112 50,489 -0.01(-0.11%)
Apr 09, 2021 6.078 6.118 6.078 6.118 39,283 +0.01(+0.22%)
Apr 08, 2021 6.186 6.186 6.071 6.105 77,838 -0.03(-0.55%)
Apr 07, 2021 6.172 6.196 6.139 6.139 29,842 -0.03(-0.44%)
Apr 06, 2021 6.213 6.220 6.130 6.166 55,240 -0.03(-0.54%)
Apr 05, 2021 6.179 6.220 6.166 6.199 36,719 +0.03(+0.55%)
Apr 01, 2021 6.152 6.188 6.132 6.166 27,128 +0.04(+0.66%)
Mar 31, 2021 6.091 6.152 6.085 6.125 26,477 +0.02(+0.33%)
Mar 30, 2021 6.105 6.164 6.078 6.105 24,707 -0.01(-0.22%)
Mar 29, 2021 6.172 6.172 6.105 6.118 39,193 -0.03(-0.55%)
Mar 26, 2021 6.152 6.186 6.139 6.152 34,984 +0.00(+0.00%)
Mar 25, 2021 6.186 6.186 6.105 6.152 39,466 +0.02(+0.33%)
Mar 24, 2021 6.112 6.166 6.112 6.132 27,827 +0.03(+0.44%)
Mar 23, 2021 6.112 6.145 6.105 6.105 27,357 -0.05(-0.88%)
Mar 22, 2021 6.145 6.193 6.139 6.159 25,344 +0.01(+0.22%)
Mar 19, 2021 6.139 6.145 6.085 6.145 29,944 +0.05(+0.89%)
Mar 18, 2021 6.172 6.199 6.078 6.091 32,761 -0.09(-1.42%)
Mar 17, 2021 6.152 6.206 6.139 6.179 34,477 +0.03(+0.55%)
Mar 16, 2021 6.139 6.213 6.119 6.145 39,633 +0.03(+0.44%)
Mar 15, 2021 6.051 6.139 6.051 6.118 25,380 +0.07(+1.23%)
Mar 12, 2021 6.186 6.186 6.044 6.044 58,258 -0.09(-1.43%)
Mar 11, 2021 6.098 6.132 6.085 6.132 54,878 +0.09(+1.44%)
Mar 10, 2021 6.119 6.132 6.038 6.045 40,317 -0.03(-0.44%)
Mar 09, 2021 6.092 6.112 6.058 6.072 31,557 +0.06(+1.00%)
Mar 08, 2021 6.038 6.098 5.992 6.012 66,731 -0.04(-0.66%)
Mar 05, 2021 6.085 6.098 5.998 6.052 57,574 -0.01(-0.22%)
Mar 04, 2021 6.119 6.192 6.040 6.065 43,625 -0.09(-1.52%)
Mar 03, 2021 6.145 6.172 6.125 6.159 100,699 +0.05(+0.88%)
Mar 02, 2021 6.058 6.145 6.058 6.105 21,927 +0.06(+1.00%)
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.