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, 2023 4.133 4.160 4.061 4.061 41,087 -0.05(-1.31%)
May 30, 2023 4.142 4.182 4.078 4.115 70,911 +0.04(+0.88%)
May 26, 2023 4.124 4.196 4.079 4.079 89,909 -0.04(-0.87%)
May 25, 2023 4.259 4.259 4.097 4.115 65,266 -0.03(-0.65%)
May 24, 2023 4.259 4.321 4.142 4.142 62,857 -0.12(-2.74%)
May 23, 2023 4.304 4.348 4.214 4.259 62,992 -0.04(-1.04%)
May 22, 2023 4.384 4.420 4.259 4.304 43,861 -0.07(-1.64%)
May 19, 2023 4.402 4.473 4.339 4.375 29,035 -0.05(-1.21%)
May 18, 2023 4.465 4.505 4.349 4.429 32,760 -0.06(-1.40%)
May 17, 2023 4.573 4.573 4.438 4.492 45,457 -0.02(-0.40%)
May 16, 2023 4.492 4.546 4.492 4.510 11,286 +0.02(+0.40%)
May 15, 2023 4.537 4.564 4.447 4.492 48,140 -0.05(-1.18%)
May 12, 2023 4.734 4.734 4.519 4.546 40,074 -0.20(-4.17%)
May 11, 2023 4.662 4.806 4.662 4.743 25,139 +0.05(+0.96%)
May 10, 2023 4.707 4.737 4.653 4.698 23,816 -0.01(-0.29%)
May 09, 2023 4.574 4.760 4.574 4.711 68,520 +0.12(+2.60%)
May 08, 2023 4.557 4.639 4.557 4.592 22,457 +0.04(+0.78%)
May 05, 2023 4.548 4.645 4.521 4.557 22,490 +0.07(+1.55%)
May 04, 2023 4.486 4.601 4.486 4.487 18,726 +0.01(+0.23%)
May 03, 2023 4.530 4.618 4.442 4.477 29,276 -0.01(-0.20%)
May 02, 2023 4.619 4.636 4.477 4.486 19,191 -0.07(-1.55%)
May 01, 2023 4.627 4.636 4.521 4.557 27,790 +0.04(+0.78%)
Apr 28, 2023 4.548 4.565 4.521 4.521 34,299 +0.00(+0.00%)
Apr 27, 2023 4.592 4.592 4.521 4.521 29,801 -0.01(-0.20%)
Apr 26, 2023 4.689 4.689 4.504 4.530 27,919 -0.19(-4.12%)
Apr 25, 2023 4.857 5.008 4.601 4.725 59,258 -0.09(-1.84%)
Apr 24, 2023 4.592 4.893 4.450 4.813 74,002 +0.17(+3.62%)
Apr 21, 2023 4.796 4.796 4.596 4.645 28,222 -0.13(-2.78%)
Apr 20, 2023 4.928 4.928 4.716 4.778 32,942 -0.18(-3.57%)
Apr 19, 2023 4.911 5.008 4.893 4.955 32,499 -0.03(-0.53%)
Apr 18, 2023 5.026 5.026 4.911 4.981 26,044 +0.02(+0.36%)
Apr 17, 2023 4.946 4.990 4.875 4.964 15,665 +0.03(+0.54%)
Apr 14, 2023 4.955 5.220 4.822 4.937 43,261 +0.06(+1.27%)
Apr 13, 2023 4.796 4.946 4.725 4.875 66,356 +0.15(+3.18%)
Apr 12, 2023 4.955 4.955 4.681 4.725 29,282 -0.04(-0.74%)
Apr 11, 2023 4.629 4.789 4.629 4.760 37,097 +0.19(+4.21%)
Apr 10, 2023 4.507 4.647 4.489 4.568 53,331 +0.06(+1.36%)
Apr 06, 2023 4.568 4.638 4.485 4.507 39,306 -0.13(-2.82%)
Apr 05, 2023 4.944 4.979 4.629 4.638 73,441 -0.31(-6.18%)
Apr 04, 2023 5.092 5.092 4.935 4.944 20,087 -0.03(-0.53%)
Apr 03, 2023 4.813 5.136 4.813 4.970 101,781 +0.19(+4.02%)
Mar 31, 2023 4.804 4.987 4.778 4.778 44,687 +0.06(+1.30%)
Mar 30, 2023 4.725 4.926 4.664 4.716 45,278 +0.03(+0.56%)
Mar 29, 2023 4.612 4.786 4.612 4.690 39,826 +0.10(+2.29%)
Mar 28, 2023 4.551 4.655 4.524 4.585 31,325 +0.10(+2.14%)
Mar 27, 2023 4.551 4.568 4.428 4.489 27,302 -0.07(-1.53%)
Mar 24, 2023 4.542 4.603 4.476 4.559 30,940 +0.03(+0.58%)
Mar 23, 2023 4.629 4.629 4.489 4.533 27,132 -0.05(-1.14%)
Mar 22, 2023 4.524 4.612 4.481 4.585 27,257 +0.10(+2.34%)
Mar 21, 2023 4.376 4.481 4.376 4.481 22,709 +0.15(+3.43%)
Mar 20, 2023 4.350 4.367 4.262 4.332 38,809 -0.02(-0.40%)
Mar 17, 2023 4.472 4.524 4.288 4.350 49,963 -0.11(-2.54%)
Mar 16, 2023 4.446 4.533 4.420 4.463 49,555 +0.02(+0.39%)
Mar 15, 2023 4.472 4.538 4.437 4.446 31,059 -0.03(-0.59%)
Mar 14, 2023 4.533 4.655 4.472 4.472 40,756 -0.07(-1.54%)
Mar 13, 2023 4.734 4.773 4.533 4.542 88,735 -0.30(-6.14%)
Mar 10, 2023 5.022 5.031 4.839 4.839 106,235 -0.16(-3.15%)
Mar 09, 2023 5.005 5.074 4.885 4.996 48,956 +0.05(+1.05%)
Mar 08, 2023 4.867 5.039 4.867 4.944 48,311 +0.07(+1.42%)
Mar 07, 2023 4.884 4.918 4.826 4.875 70,961 +0.03(+0.53%)
Mar 06, 2023 4.849 4.892 4.789 4.849 94,997 +0.06(+1.26%)
Mar 03, 2023 4.703 4.910 4.695 4.789 123,464 +0.13(+2.78%)
Mar 02, 2023 4.737 4.823 4.659 4.659 70,210 -0.09(-1.82%)
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.