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, 2019 6.362 6.416 6.274 6.274 124,297 -0.17(-2.66%)
May 30, 2019 6.450 6.473 6.440 6.445 61,882 -0.03(-0.48%)
May 29, 2019 6.518 6.518 6.424 6.476 88,981 -0.06(-0.87%)
May 28, 2019 6.533 6.564 6.528 6.533 75,031 +0.00(+0.00%)
May 24, 2019 6.538 6.538 6.507 6.533 49,526 +0.01(+0.16%)
May 23, 2019 6.538 6.601 6.486 6.523 107,922 -0.06(-0.87%)
May 22, 2019 6.611 6.616 6.544 6.580 100,794 -0.04(-0.55%)
May 21, 2019 6.632 6.699 6.611 6.616 71,522 +0.00(+0.00%)
May 20, 2019 6.585 6.652 6.549 6.616 94,427 -0.02(-0.31%)
May 17, 2019 6.575 6.663 6.575 6.637 46,828 -0.01(-0.08%)
May 16, 2019 6.684 6.741 6.642 6.642 85,992 -0.07(-1.07%)
May 15, 2019 6.755 6.755 6.678 6.714 130,973 -0.01(-0.08%)
May 14, 2019 6.663 6.760 6.642 6.719 169,135 +0.10(+1.55%)
May 13, 2019 6.617 6.650 6.576 6.617 125,951 -0.07(-1.00%)
May 10, 2019 6.545 6.683 6.545 6.683 86,172 +0.09(+1.32%)
May 09, 2019 6.524 6.629 6.524 6.596 46,338 -0.01(-0.16%)
May 08, 2019 6.499 6.642 6.468 6.606 117,129 +0.08(+1.26%)
May 07, 2019 6.478 6.533 6.447 6.524 63,712 +0.02(+0.24%)
May 06, 2019 6.417 6.514 6.386 6.509 109,399 +0.02(+0.32%)
May 03, 2019 6.489 6.524 6.483 6.489 103,133 +0.00(+0.00%)
May 02, 2019 6.478 6.545 6.478 6.489 87,076 -0.06(-0.92%)
May 01, 2019 6.468 6.576 6.468 6.549 93,118 +0.07(+1.01%)
Apr 30, 2019 6.478 6.509 6.463 6.483 110,329 -0.03(-0.39%)
Apr 29, 2019 6.458 6.524 6.458 6.509 45,606 -0.01(-0.16%)
Apr 26, 2019 6.535 6.553 6.509 6.519 150,703 -0.02(-0.24%)
Apr 25, 2019 6.355 6.535 6.345 6.535 246,386 +0.21(+3.33%)
Apr 24, 2019 6.319 6.396 6.304 6.324 107,034 +0.02(+0.33%)
Apr 23, 2019 6.268 6.355 6.232 6.304 112,125 +0.04(+0.66%)
Apr 22, 2019 6.299 6.339 6.212 6.263 176,639 -0.08(-1.29%)
Apr 18, 2019 6.412 6.412 6.345 6.345 147,389 -0.07(-1.04%)
Apr 17, 2019 6.468 6.504 6.412 6.412 188,623 -0.07(-1.11%)
Apr 16, 2019 6.565 6.576 6.437 6.483 171,412 -0.06(-0.94%)
Apr 15, 2019 6.745 6.750 6.540 6.545 230,908 -0.22(-3.26%)
Apr 12, 2019 6.807 6.807 6.766 6.766 108,982 -0.04(-0.60%)
Apr 11, 2019 6.740 6.822 6.740 6.807 106,214 +0.02(+0.31%)
Apr 10, 2019 6.709 6.785 6.694 6.785 90,883 +0.09(+1.29%)
Apr 09, 2019 6.654 6.759 6.643 6.699 140,481 -0.05(-0.75%)
Apr 08, 2019 6.709 6.788 6.684 6.750 197,734 +0.05(+0.76%)
Apr 05, 2019 6.654 6.699 6.654 6.699 154,594 +0.06(+0.84%)
Apr 04, 2019 6.674 6.684 6.623 6.643 99,182 -0.03(-0.38%)
Apr 03, 2019 6.593 6.669 6.583 6.669 109,586 +0.08(+1.15%)
Apr 02, 2019 6.547 6.600 6.476 6.593 125,325 +0.05(+0.78%)
Apr 01, 2019 6.451 6.542 6.451 6.542 93,237 +0.12(+1.82%)
Mar 29, 2019 6.425 6.501 6.420 6.425 133,495 +0.00(+0.00%)
Mar 28, 2019 6.405 6.425 6.375 6.425 88,412 -0.02(-0.24%)
Mar 27, 2019 6.446 6.446 6.430 6.441 36,124 -0.01(-0.08%)
Mar 26, 2019 6.410 6.446 6.390 6.446 40,338 +0.04(+0.55%)
Mar 25, 2019 6.390 6.410 6.344 6.410 51,798 -0.01(-0.16%)
Mar 22, 2019 6.486 6.498 6.390 6.420 102,931 -0.07(-1.02%)
Mar 21, 2019 6.471 6.578 6.441 6.486 131,436 +0.01(+0.08%)
Mar 20, 2019 6.562 6.562 6.456 6.481 203,721 -0.04(-0.62%)
Mar 19, 2019 6.496 6.572 6.491 6.522 89,039 +0.03(+0.47%)
Mar 18, 2019 6.527 6.578 6.471 6.491 98,396 -0.03(-0.47%)
Mar 15, 2019 6.593 6.638 6.501 6.522 154,988 -0.08(-1.18%)
Mar 14, 2019 6.522 6.672 6.522 6.600 142,643 +0.06(+0.88%)
Mar 13, 2019 6.512 6.589 6.472 6.542 139,403 -0.03(-0.46%)
Mar 12, 2019 6.617 6.693 6.572 6.572 85,856 -0.04(-0.53%)
Mar 11, 2019 6.447 6.612 6.432 6.607 109,847 +0.19(+2.89%)
Mar 08, 2019 6.312 6.422 6.266 6.422 69,816 +0.00(+0.05%)
Mar 07, 2019 6.467 6.467 6.382 6.419 227,308 -0.05(-0.75%)
Mar 06, 2019 6.592 6.601 6.447 6.467 172,668 -0.14(-2.12%)
Mar 05, 2019 6.632 6.687 6.567 6.607 156,600 -0.06(-0.83%)
Mar 04, 2019 6.592 6.662 6.575 6.662 110,547 +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.