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 6.032 6.055 5.996 6.028 103,136 +0.00(+0.07%)
May 30, 2018 6.068 6.068 5.983 6.023 103,984 -0.01(-0.22%)
May 29, 2018 6.041 6.068 6.023 6.037 102,728 -0.04(-0.59%)
May 25, 2018 6.073 6.073 6.073 0 -0.01(-0.22%)
May 24, 2018 6.127 6.154 6.041 6.086 211,944 -0.04(-0.59%)
May 23, 2018 6.122 6.145 6.046 6.122 178,318 -0.00(-0.07%)
May 22, 2018 6.149 6.187 6.113 6.127 106,199 -0.04(-0.58%)
May 21, 2018 6.194 6.194 6.154 6.163 80,472 -0.03(-0.44%)
May 18, 2018 6.217 6.239 6.149 6.190 130,737 -0.04(-0.72%)
May 17, 2018 6.288 6.315 6.226 6.235 133,264 -0.07(-1.13%)
May 16, 2018 6.284 6.337 6.253 6.306 155,592 +0.02(+0.28%)
May 15, 2018 6.279 6.315 6.239 6.288 239,165 +0.00(+0.00%)
May 14, 2018 6.221 6.288 6.159 6.288 188,068 +0.07(+1.07%)
May 11, 2018 6.075 6.221 6.075 6.221 222,785 +0.19(+3.09%)
May 10, 2018 5.981 6.048 5.968 6.035 176,941 +0.04(+0.59%)
May 09, 2018 6.097 6.097 5.995 5.999 267,424 -0.10(-1.60%)
May 08, 2018 6.115 6.146 6.043 6.097 160,923 -0.06(-0.94%)
May 07, 2018 6.181 6.221 6.141 6.155 220,501 -0.06(-1.00%)
May 04, 2018 6.244 6.258 6.181 6.217 205,857 -0.04(-0.57%)
May 03, 2018 6.279 6.281 6.235 6.253 97,182 -0.03(-0.42%)
May 02, 2018 6.373 6.373 6.253 6.279 143,936 -0.08(-1.19%)
May 01, 2018 6.350 6.373 6.328 6.355 63,426 -0.01(-0.14%)
Apr 30, 2018 6.417 6.417 6.341 6.364 190,732 -0.06(-0.97%)
Apr 27, 2018 6.404 6.426 6.350 6.426 115,751 +0.04(+0.56%)
Apr 26, 2018 6.408 6.430 6.381 6.390 129,345 -0.02(-0.35%)
Apr 25, 2018 6.399 6.441 6.381 6.413 62,946 -0.02(-0.35%)
Apr 24, 2018 6.488 6.488 6.430 6.435 107,709 -0.05(-0.82%)
Apr 23, 2018 6.528 6.541 6.421 6.488 188,516 -0.02(-0.34%)
Apr 20, 2018 6.577 6.577 6.491 6.510 45,401 -0.03(-0.48%)
Apr 19, 2018 6.533 6.564 6.519 6.541 76,522 +0.03(+0.48%)
Apr 18, 2018 6.519 6.555 6.497 6.510 96,493 -0.00(-0.07%)
Apr 17, 2018 6.555 6.555 6.497 6.515 98,348 -0.02(-0.27%)
Apr 16, 2018 6.581 6.599 6.501 6.533 156,897 -0.04(-0.68%)
Apr 13, 2018 6.666 6.666 6.568 6.577 89,101 -0.05(-0.80%)
Apr 12, 2018 6.621 6.634 6.603 6.630 60,572 +0.01(+0.20%)
Apr 11, 2018 6.590 6.630 6.564 6.617 116,319 +0.01(+0.13%)
Apr 10, 2018 6.608 6.612 6.573 6.608 65,148 +0.02(+0.33%)
Apr 09, 2018 6.683 6.683 6.577 6.586 210,208 -0.04(-0.53%)
Apr 06, 2018 6.705 6.718 6.590 6.621 124,318 -0.08(-1.25%)
Apr 05, 2018 6.696 6.740 6.647 6.705 200,231 +0.03(+0.46%)
Apr 04, 2018 6.608 6.683 6.573 6.674 66,132 +0.03(+0.46%)
Apr 03, 2018 6.603 6.643 6.559 6.643 78,556 +0.06(+0.87%)
Apr 02, 2018 6.559 6.658 6.537 6.586 370,417 +0.04(+0.60%)
Mar 29, 2018 6.546 6.546 6.546 0 +0.02(+0.27%)
Mar 28, 2018 6.476 6.529 6.445 6.529 81,114 +0.06(+0.95%)
Mar 27, 2018 6.432 6.467 6.401 6.467 89,031 +0.05(+0.75%)
Mar 26, 2018 6.511 6.524 6.357 6.419 132,426 -0.00(-0.07%)
Mar 23, 2018 6.489 6.529 6.410 6.423 109,509 -0.03(-0.41%)
Mar 22, 2018 6.489 6.498 6.432 6.449 93,570 -0.08(-1.28%)
Mar 21, 2018 6.471 6.551 6.445 6.533 100,048 +0.03(+0.47%)
Mar 20, 2018 6.498 6.502 6.423 6.502 138,520 -0.02(-0.34%)
Mar 19, 2018 6.599 6.599 6.489 6.524 82,496 -0.04(-0.67%)
Mar 16, 2018 6.603 6.603 6.555 6.568 86,274 -0.01(-0.19%)
Mar 15, 2018 6.620 6.631 6.577 6.581 53,639 -0.03(-0.40%)
Mar 14, 2018 6.598 6.638 6.577 6.607 94,871 +0.01(+0.13%)
Mar 13, 2018 6.703 6.720 6.598 6.598 128,414 -0.07(-0.98%)
Mar 12, 2018 6.681 6.681 6.598 6.664 86,436 -0.02(-0.33%)
Mar 09, 2018 6.677 6.707 6.646 6.685 137,185 +0.07(+1.12%)
Mar 08, 2018 6.629 6.646 6.577 6.611 94,304 +0.03(+0.40%)
Mar 07, 2018 6.533 6.585 45,690 +0.01(+0.20%)
Mar 06, 2018 6.542 6.577 6.520 6.572 99,601 +0.04(+0.60%)
Mar 05, 2018 6.559 6.577 6.489 6.533 181,753 -0.10(-1.57%)
Mar 02, 2018 6.607 6.638 6.542 6.638 54,261 +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.