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 29, 2015 4.487 4.524 4.478 4.508 103,865 +0.02(+0.41%)
May 28, 2015 4.499 4.508 4.442 4.490 101,004 +0.00(+0.00%)
May 27, 2015 4.448 4.499 4.457 4.490 89,781 +0.03(+0.75%)
May 26, 2015 4.493 4.502 4.445 4.457 240,045 -0.04(-0.81%)
May 22, 2015 4.566 4.493 4.493 4.493 136,786 -0.06(-1.33%)
May 21, 2015 4.572 4.606 4.554 4.554 107,257 -0.01(-0.27%)
May 20, 2015 4.587 4.587 4.566 4.566 55,953 -0.02(-0.46%)
May 19, 2015 4.627 4.642 4.581 4.587 81,880 -0.04(-0.85%)
May 18, 2015 4.630 4.639 4.627 4.627 80,288 -0.01(-0.26%)
May 15, 2015 4.645 4.645 4.627 4.639 94,807 -0.01(-0.20%)
May 14, 2015 4.606 4.648 4.606 4.648 85,387 +0.04(+0.86%)
May 13, 2015 4.624 4.636 4.590 4.609 137,547 +0.01(+0.27%)
May 12, 2015 4.521 4.596 4.520 4.596 190,834 +0.04(+0.79%)
May 11, 2015 4.599 4.599 4.548 4.560 117,005 -0.02(-0.46%)
May 08, 2015 4.581 4.593 4.569 4.581 168,863 +0.03(+0.73%)
May 07, 2015 4.533 4.575 4.533 4.548 109,924 +0.01(+0.20%)
May 06, 2015 4.551 4.581 4.518 4.539 159,735 -0.01(-0.26%)
May 05, 2015 4.554 4.560 4.533 4.551 165,687 +0.00(+0.07%)
May 04, 2015 4.554 4.572 4.539 4.548 154,492 -0.03(-0.66%)
May 01, 2015 4.551 4.599 4.545 4.578 160,421 +0.02(+0.46%)
Apr 30, 2015 4.533 4.557 4.524 4.557 311,747 +0.03(+0.66%)
Apr 29, 2015 4.536 4.546 4.515 4.527 183,537 -0.03(-0.66%)
Apr 28, 2015 4.524 4.563 4.524 4.557 174,689 +0.03(+0.64%)
Apr 27, 2015 4.539 4.566 4.512 4.528 241,470 -0.01(-0.31%)
Apr 24, 2015 4.557 4.563 4.524 4.542 161,003 +0.02(+0.33%)
Apr 23, 2015 4.476 4.545 4.467 4.527 210,082 +0.05(+1.14%)
Apr 22, 2015 4.512 4.512 4.466 4.476 297,586 -0.01(-0.20%)
Apr 21, 2015 4.455 4.485 4.441 4.485 116,109 +0.05(+1.01%)
Apr 20, 2015 4.464 4.470 4.431 4.440 197,625 -0.04(-0.94%)
Apr 17, 2015 4.482 4.505 4.470 4.482 224,456 -0.02(-0.40%)
Apr 16, 2015 4.518 4.526 4.479 4.500 185,960 +0.00(+0.07%)
Apr 15, 2015 4.503 4.514 4.479 4.497 253,471 +0.02(+0.47%)
Apr 14, 2015 4.503 4.523 4.476 4.476 137,763 -0.02(-0.46%)
Apr 13, 2015 4.497 4.517 4.491 4.497 124,232 +0.01(+0.27%)
Apr 10, 2015 4.464 4.514 4.464 4.485 137,615 +0.01(+0.33%)
Apr 09, 2015 4.461 4.511 4.461 4.470 180,487 +0.00(+0.00%)
Apr 08, 2015 4.464 4.491 4.443 4.470 168,335 +0.07(+1.49%)
Apr 07, 2015 4.369 4.422 4.369 4.404 165,268 +0.01(+0.34%)
Apr 06, 2015 4.348 4.410 4.342 4.390 183,032 +0.06(+1.37%)
Apr 02, 2015 4.294 4.330 4.330 4.330 159,047 +0.02(+0.55%)
Apr 01, 2015 4.297 4.312 4.288 4.306 199,593 +0.00(+0.07%)
Mar 31, 2015 4.268 4.303 4.268 4.303 173,994 +0.01(+0.14%)
Mar 30, 2015 4.285 4.303 4.282 4.297 162,622 +0.01(+0.28%)
Mar 27, 2015 4.274 4.290 4.271 4.285 136,851 -0.01(-0.14%)
Mar 26, 2015 4.306 4.315 4.280 4.291 176,926 -0.01(-0.35%)
Mar 25, 2015 4.291 4.378 4.291 4.306 238,837 -0.00(-0.07%)
Mar 24, 2015 4.282 4.324 4.277 4.309 194,650 +0.02(+0.42%)
Mar 23, 2015 4.253 4.303 4.253 4.291 101,962 +0.06(+1.33%)
Mar 20, 2015 4.175 4.280 4.175 4.235 231,799 +0.06(+1.42%)
Mar 19, 2015 4.208 4.247 4.172 4.175 185,279 -0.07(-1.68%)
Mar 18, 2015 4.167 4.247 4.155 4.247 124,595 +0.07(+1.71%)
Mar 17, 2015 4.169 4.184 4.146 4.175 91,528 -0.00(-0.07%)
Mar 16, 2015 4.253 4.268 4.175 4.178 98,761 -0.08(-1.82%)
Mar 13, 2015 4.336 4.336 4.253 4.256 149,642 -0.12(-2.65%)
Mar 12, 2015 4.401 4.464 4.339 4.372 88,074 -0.01(-0.20%)
Mar 11, 2015 4.383 4.422 4.369 4.380 111,256 +0.01(+0.13%)
Mar 10, 2015 4.386 4.404 4.371 4.374 136,608 -0.02(-0.40%)
Mar 09, 2015 4.386 4.418 4.386 4.392 70,637 +0.00(+0.07%)
Mar 06, 2015 4.492 4.492 4.389 4.389 87,402 -0.09(-2.10%)
Mar 05, 2015 4.463 4.486 4.461 4.483 119,262 +0.03(+0.59%)
Mar 04, 2015 4.451 4.467 4.419 4.457 140,096 -0.01(-0.13%)
Mar 03, 2015 4.439 4.466 4.436 4.463 134,682 +0.00(+0.07%)
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.