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, 2016 4.442 4.460 4.424 4.424 68,956 +0.00(+0.00%)
May 27, 2016 4.428 4.424 4.424 4.424 212,291 -0.00(-0.08%)
May 26, 2016 4.495 4.505 4.424 4.428 217,181 -0.03(-0.71%)
May 25, 2016 4.474 4.526 4.449 4.460 290,749 +0.01(+0.32%)
May 24, 2016 4.453 4.488 4.421 4.445 54,903 +0.00(+0.00%)
May 23, 2016 4.424 4.477 4.424 4.445 173,685 +0.02(+0.48%)
May 20, 2016 4.449 4.449 4.393 4.424 34,544 +0.01(+0.32%)
May 19, 2016 4.442 4.445 4.389 4.410 128,239 -0.04(-0.79%)
May 18, 2016 4.463 4.495 4.421 4.445 86,291 +0.00(+0.08%)
May 17, 2016 4.460 4.463 4.442 4.442 73,743 -0.00(-0.08%)
May 16, 2016 4.431 4.470 4.431 4.445 138,885 +0.01(+0.32%)
May 13, 2016 4.393 4.435 4.389 4.431 62,919 +0.03(+0.64%)
May 12, 2016 4.396 4.428 4.368 4.403 134,679 +0.03(+0.65%)
May 11, 2016 4.444 4.493 4.361 4.375 346,282 -0.05(-1.18%)
May 10, 2016 4.497 4.518 4.423 4.427 431,080 -0.03(-0.70%)
May 09, 2016 4.514 4.516 4.458 4.458 249,001 -0.00(-0.08%)
May 06, 2016 4.486 4.507 4.462 4.462 173,130 -0.01(-0.16%)
May 05, 2016 4.493 4.563 4.465 4.469 287,857 +0.01(+0.28%)
May 04, 2016 4.514 4.514 4.451 4.456 288,835 -0.04(-0.98%)
May 03, 2016 4.566 4.573 4.479 4.500 171,013 -0.05(-1.00%)
May 02, 2016 4.556 4.580 4.514 4.545 162,415 +0.03(+0.77%)
Apr 29, 2016 4.601 4.610 4.503 4.510 321,116 -0.06(-1.22%)
Apr 28, 2016 4.531 4.615 4.514 4.566 216,356 +0.01(+0.15%)
Apr 27, 2016 4.521 4.559 4.476 4.559 156,643 +0.06(+1.32%)
Apr 26, 2016 4.434 4.500 4.427 4.500 70,801 +0.07(+1.65%)
Apr 25, 2016 4.434 4.448 4.420 4.427 88,283 -0.01(-0.31%)
Apr 22, 2016 4.423 4.472 4.423 4.441 70,129 +0.01(+0.31%)
Apr 21, 2016 4.507 4.517 4.427 4.427 87,816 -0.02(-0.47%)
Apr 20, 2016 4.430 4.462 4.430 4.448 94,386 +0.04(+0.95%)
Apr 19, 2016 4.392 4.441 4.375 4.406 123,901 +0.01(+0.32%)
Apr 18, 2016 4.388 4.402 4.357 4.392 196,799 +0.00(+0.08%)
Apr 15, 2016 4.385 4.423 4.375 4.388 65,505 +0.01(+0.24%)
Apr 14, 2016 4.347 4.409 4.343 4.378 69,042 +0.01(+0.17%)
Apr 13, 2016 4.336 4.415 4.333 4.371 252,762 +0.04(+0.96%)
Apr 12, 2016 4.316 4.340 4.305 4.329 195,550 +0.02(+0.48%)
Apr 11, 2016 4.298 4.350 4.298 4.309 241,392 +0.06(+1.29%)
Apr 08, 2016 4.240 4.295 4.232 4.254 79,598 +0.01(+0.32%)
Apr 07, 2016 4.257 4.257 4.209 4.240 153,098 -0.00(-0.08%)
Apr 06, 2016 4.195 4.254 4.167 4.243 319,054 +0.05(+1.12%)
Apr 05, 2016 4.212 4.219 4.164 4.196 200,143 -0.02(-0.55%)
Apr 04, 2016 4.212 4.257 4.212 4.219 92,381 +0.00(+0.00%)
Apr 01, 2016 4.216 4.278 4.212 4.219 161,669 -0.03(-0.81%)
Mar 31, 2016 4.202 4.254 4.202 4.254 195,251 +0.07(+1.65%)
Mar 30, 2016 4.140 4.198 4.140 4.185 139,319 +0.06(+1.33%)
Mar 29, 2016 4.071 4.130 4.071 4.130 77,373 +0.06(+1.44%)
Mar 28, 2016 4.119 4.133 4.057 4.071 84,240 -0.03(-0.67%)
Mar 24, 2016 4.150 4.099 4.099 4.099 99,588 -0.07(-1.73%)
Mar 23, 2016 4.209 4.209 4.167 4.171 453,254 -0.03(-0.74%)
Mar 22, 2016 4.188 4.205 4.145 4.202 117,882 +0.03(+0.74%)
Mar 21, 2016 4.105 4.198 4.088 4.171 161,065 +0.09(+2.11%)
Mar 18, 2016 4.012 4.100 4.008 4.085 116,352 +0.09(+2.33%)
Mar 17, 2016 3.964 4.012 3.944 3.992 353,503 +0.07(+1.76%)
Mar 16, 2016 3.885 3.949 3.851 3.923 154,277 +0.04(+0.95%)
Mar 15, 2016 3.949 3.950 3.881 3.886 98,365 -0.08(-1.94%)
Mar 14, 2016 3.970 3.993 3.949 3.963 72,863 +0.01(+0.17%)
Mar 11, 2016 3.919 3.976 3.919 3.956 58,467 +0.06(+1.48%)
Mar 10, 2016 3.905 3.946 3.891 3.898 73,564 +0.01(+0.18%)
Mar 09, 2016 3.915 3.970 3.847 3.891 145,677 -0.01(-0.17%)
Mar 08, 2016 3.915 3.917 3.878 3.898 33,686 -0.01(-0.26%)
Mar 07, 2016 3.868 3.929 3.857 3.908 154,863 +0.05(+1.41%)
Mar 04, 2016 3.790 3.868 3.790 3.854 48,757 +0.08(+2.16%)
Mar 03, 2016 3.739 3.823 3.735 3.773 74,170 +0.03(+0.91%)
Mar 02, 2016 3.728 3.747 3.711 3.739 66,025 +0.02(+0.46%)
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.