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 )

N/A 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, 2017 6.532 6.587 6.532 6.583 116,433 +0.04(+0.67%)
May 30, 2017 6.540 6.587 6.524 6.540 88,450 +0.01(+0.12%)
May 26, 2017 6.568 6.579 6.532 6.532 78,220 -0.01(-0.18%)
May 25, 2017 6.500 6.544 6.488 6.544 93,407 +0.07(+1.05%)
May 24, 2017 6.424 6.496 6.412 6.476 57,839 +0.05(+0.81%)
May 23, 2017 6.396 6.429 6.348 6.424 45,736 +0.07(+1.13%)
May 22, 2017 6.368 6.438 6.284 6.352 157,353 +0.04(+0.63%)
May 19, 2017 6.404 6.404 6.304 6.312 131,254 -0.09(-1.43%)
May 18, 2017 6.340 6.440 6.268 6.404 194,471 -0.04(-0.62%)
May 17, 2017 6.448 6.461 6.424 6.444 66,496 -0.03(-0.43%)
May 16, 2017 6.472 6.492 6.428 6.472 122,995 +0.01(+0.19%)
May 15, 2017 6.524 6.524 6.452 6.460 138,620 -0.06(-0.86%)
May 12, 2017 6.508 6.532 6.468 6.516 96,064 +0.05(+0.80%)
May 11, 2017 6.520 6.520 6.464 6.464 86,629 -0.02(-0.24%)
May 10, 2017 6.448 6.488 6.420 6.479 88,073 +0.05(+0.74%)
May 09, 2017 6.440 6.444 6.404 6.432 81,173 +0.03(+0.43%)
May 08, 2017 6.424 6.448 6.392 6.404 166,274 -0.02(-0.25%)
May 05, 2017 6.384 6.428 6.376 6.420 84,761 +0.05(+0.81%)
May 04, 2017 6.424 6.424 6.337 6.368 138,520 -0.06(-0.86%)
May 03, 2017 6.368 6.424 6.333 6.424 106,401 +0.06(+1.00%)
May 02, 2017 6.337 6.361 6.313 6.361 118,068 +0.04(+0.69%)
May 01, 2017 6.277 6.325 6.277 6.317 132,246 +0.05(+0.76%)
Apr 28, 2017 6.270 6.270 6.206 6.270 136,061 +0.04(+0.57%)
Apr 27, 2017 6.270 6.285 6.202 6.234 115,022 -0.01(-0.13%)
Apr 26, 2017 6.270 6.297 6.238 6.242 110,911 -0.05(-0.75%)
Apr 25, 2017 6.321 6.349 6.277 6.289 162,914 -0.02(-0.31%)
Apr 24, 2017 6.317 6.345 6.285 6.309 76,019 +0.03(+0.44%)
Apr 21, 2017 6.305 6.325 6.281 6.281 88,414 +0.02(+0.25%)
Apr 20, 2017 6.270 6.309 6.255 6.266 120,427 +0.04(+0.57%)
Apr 19, 2017 6.250 6.305 6.206 6.230 152,440 -0.04(-0.57%)
Apr 18, 2017 6.254 6.301 6.254 6.266 91,999 +0.01(+0.13%)
Apr 17, 2017 6.274 6.274 6.250 6.258 89,612 +0.01(+0.13%)
Apr 13, 2017 6.266 6.266 6.218 6.250 89,941 +0.01(+0.19%)
Apr 12, 2017 6.266 6.266 6.190 6.238 185,732 -0.03(-0.50%)
Apr 11, 2017 6.234 6.281 6.212 6.269 203,319 +0.04(+0.63%)
Apr 10, 2017 6.159 6.230 6.150 6.230 122,507 +0.10(+1.60%)
Apr 07, 2017 6.101 6.132 6.097 6.132 106,543 +0.05(+0.84%)
Apr 06, 2017 6.140 6.140 6.065 6.081 150,772 -0.01(-0.19%)
Apr 05, 2017 6.112 6.118 6.065 6.093 200,195 +0.01(+0.19%)
Apr 04, 2017 6.105 6.136 6.054 6.081 129,790 -0.01(-0.19%)
Apr 03, 2017 6.061 6.116 6.058 6.093 83,035 +0.05(+0.91%)
Mar 31, 2017 6.038 6.093 6.038 6.038 160,792 +0.00(+0.00%)
Mar 30, 2017 6.069 6.069 6.038 6.038 138,266 -0.02(-0.39%)
Mar 29, 2017 6.054 6.077 6.038 6.061 99,728 -0.02(-0.26%)
Mar 28, 2017 6.089 6.128 6.038 6.077 150,744 -0.02(-0.26%)
Mar 27, 2017 6.050 6.105 6.038 6.093 91,487 +0.04(+0.65%)
Mar 24, 2017 6.038 6.093 6.026 6.054 86,016 +0.02(+0.39%)
Mar 23, 2017 6.065 6.120 6.030 6.030 108,411 +0.00(+0.00%)
Mar 22, 2017 6.061 6.093 6.030 6.030 143,600 -0.01(-0.13%)
Mar 21, 2017 6.058 6.089 6.034 6.038 82,016 -0.00(-0.06%)
Mar 20, 2017 6.054 6.156 6.042 6.042 173,496 -0.00(-0.06%)
Mar 17, 2017 6.065 6.077 6.014 6.046 80,281 +0.01(+0.13%)
Mar 16, 2017 6.097 6.112 6.018 6.038 131,156 -0.05(-0.89%)
Mar 15, 2017 5.937 6.100 5.898 6.092 215,425 +0.20(+3.43%)
Mar 14, 2017 5.922 5.922 5.860 5.891 88,452 -0.02(-0.26%)
Mar 13, 2017 5.922 5.980 5.867 5.906 191,791 +0.02(+0.40%)
Mar 10, 2017 5.770 5.883 5.736 5.883 181,367 +0.16(+2.85%)
Mar 09, 2017 5.875 5.894 5.695 5.720 317,470 -0.14(-2.32%)
Mar 08, 2017 5.984 5.988 5.856 5.856 130,730 -0.12(-2.08%)
Mar 07, 2017 5.918 5.980 5.918 5.980 71,093 +0.02(+0.39%)
Mar 06, 2017 5.933 5.957 5.933 5.957 82,960 +0.00(+0.00%)
Mar 03, 2017 5.875 5.957 5.875 5.957 99,162 +0.05(+0.85%)
Mar 02, 2017 5.902 5.953 5.898 5.906 91,191 -0.03(-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.