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 31, 2018 6.034 6.057 5.998 6.030 103,103 +0.00(+0.07%)
May 30, 2018 6.070 6.070 5.985 6.025 103,951 -0.01(-0.22%)
May 29, 2018 6.043 6.070 6.025 6.039 102,696 -0.04(-0.59%)
May 25, 2018 6.075 6.075 6.075 0 -0.01(-0.22%)
May 24, 2018 6.129 6.156 6.043 6.088 211,877 -0.04(-0.59%)
May 23, 2018 6.124 6.147 6.048 6.124 178,262 -0.00(-0.07%)
May 22, 2018 6.151 6.189 6.115 6.129 106,165 -0.04(-0.58%)
May 21, 2018 6.196 6.196 6.156 6.165 80,446 -0.03(-0.44%)
May 18, 2018 6.219 6.241 6.151 6.192 130,696 -0.04(-0.72%)
May 17, 2018 6.290 6.317 6.228 6.237 133,222 -0.07(-1.13%)
May 16, 2018 6.286 6.339 6.255 6.308 155,543 +0.02(+0.28%)
May 15, 2018 6.281 6.317 6.241 6.290 239,089 +0.00(+0.00%)
May 14, 2018 6.223 6.290 6.161 6.290 188,009 +0.07(+1.07%)
May 11, 2018 6.077 6.223 6.077 6.223 222,715 +0.19(+3.09%)
May 10, 2018 5.983 6.050 5.970 6.037 176,885 +0.04(+0.59%)
May 09, 2018 6.099 6.099 5.997 6.001 267,339 -0.10(-1.60%)
May 08, 2018 6.117 6.148 6.044 6.099 160,872 -0.06(-0.94%)
May 07, 2018 6.183 6.223 6.143 6.157 220,432 -0.06(-1.00%)
May 04, 2018 6.246 6.260 6.183 6.219 205,791 -0.04(-0.57%)
May 03, 2018 6.281 6.283 6.237 6.255 97,151 -0.03(-0.42%)
May 02, 2018 6.375 6.375 6.255 6.281 143,890 -0.08(-1.19%)
May 01, 2018 6.352 6.375 6.330 6.357 63,406 -0.01(-0.14%)
Apr 30, 2018 6.419 6.419 6.343 6.366 190,672 -0.06(-0.97%)
Apr 27, 2018 6.406 6.428 6.352 6.428 115,715 +0.04(+0.56%)
Apr 26, 2018 6.410 6.432 6.383 6.392 129,304 -0.02(-0.35%)
Apr 25, 2018 6.401 6.443 6.383 6.415 62,926 -0.02(-0.35%)
Apr 24, 2018 6.490 6.490 6.432 6.437 107,675 -0.05(-0.82%)
Apr 23, 2018 6.530 6.544 6.423 6.490 188,456 -0.02(-0.34%)
Apr 20, 2018 6.579 6.579 6.493 6.512 45,387 -0.03(-0.48%)
Apr 19, 2018 6.535 6.566 6.521 6.544 76,498 +0.03(+0.48%)
Apr 18, 2018 6.521 6.557 6.499 6.512 96,463 -0.00(-0.07%)
Apr 17, 2018 6.557 6.557 6.499 6.517 98,316 -0.02(-0.27%)
Apr 16, 2018 6.584 6.601 6.503 6.535 156,848 -0.04(-0.68%)
Apr 13, 2018 6.668 6.668 6.570 6.579 89,073 -0.05(-0.80%)
Apr 12, 2018 6.623 6.636 6.606 6.632 60,553 +0.01(+0.20%)
Apr 11, 2018 6.592 6.632 6.566 6.619 116,282 +0.01(+0.13%)
Apr 10, 2018 6.610 6.614 6.575 6.610 65,127 +0.02(+0.33%)
Apr 09, 2018 6.685 6.685 6.579 6.588 210,141 -0.04(-0.53%)
Apr 06, 2018 6.707 6.720 6.592 6.623 124,278 -0.08(-1.25%)
Apr 05, 2018 6.698 6.742 6.650 6.707 200,168 +0.03(+0.46%)
Apr 04, 2018 6.610 6.685 6.575 6.676 66,111 +0.03(+0.46%)
Apr 03, 2018 6.606 6.645 6.562 6.645 78,532 +0.06(+0.87%)
Apr 02, 2018 6.562 6.661 6.540 6.588 370,300 +0.04(+0.60%)
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%)
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.