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 28, 2021 6.069 6.076 6.035 6.076 27,609 +0.01(+0.23%)
May 27, 2021 6.042 6.069 6.028 6.062 35,700 +0.05(+0.80%)
May 26, 2021 6.014 6.014 5.987 6.014 23,215 +0.05(+0.80%)
May 25, 2021 5.973 5.987 5.965 5.966 29,171 +0.01(+0.12%)
May 24, 2021 5.932 6.007 5.932 5.959 37,129 +0.01(+0.25%)
May 21, 2021 5.953 5.966 5.908 5.945 42,687 +0.02(+0.33%)
May 20, 2021 5.891 5.925 5.891 5.925 30,006 +0.05(+0.93%)
May 19, 2021 5.918 5.918 5.829 5.870 55,692 -0.03(-0.47%)
May 18, 2021 5.850 5.905 5.726 5.898 99,353 +0.08(+1.42%)
May 17, 2021 5.932 5.953 5.665 5.815 128,808 -0.09(-1.45%)
May 14, 2021 5.959 5.973 5.891 5.901 39,455 -0.02(-0.29%)
May 13, 2021 5.905 5.992 5.905 5.918 67,928 +0.02(+0.35%)
May 12, 2021 6.061 6.075 5.884 5.898 72,048 -0.14(-2.36%)
May 11, 2021 6.068 6.075 6.014 6.041 46,298 -0.01(-0.11%)
May 10, 2021 6.027 6.048 6.014 6.048 60,436 +0.03(+0.45%)
May 07, 2021 6.048 6.054 6.020 6.020 54,595 -0.02(-0.34%)
May 06, 2021 6.014 6.054 6.000 6.041 33,003 +0.03(+0.57%)
May 05, 2021 5.973 6.027 5.959 6.007 47,365 +0.05(+0.91%)
May 04, 2021 5.925 5.966 5.911 5.952 96,696 +0.03(+0.57%)
May 03, 2021 5.891 5.925 5.830 5.918 102,051 +0.07(+1.28%)
Apr 30, 2021 5.796 5.864 5.789 5.843 62,916 +0.03(+0.59%)
Apr 29, 2021 5.871 5.877 5.762 5.809 150,109 -0.05(-0.93%)
Apr 28, 2021 5.877 5.889 5.850 5.864 34,277 -0.01(-0.23%)
Apr 27, 2021 5.898 5.945 5.857 5.877 35,625 -0.02(-0.35%)
Apr 26, 2021 5.966 5.973 5.871 5.898 100,345 -0.07(-1.25%)
Apr 23, 2021 6.122 6.122 5.959 5.973 125,833 -0.14(-2.23%)
Apr 22, 2021 6.177 6.177 5.986 6.109 151,415 -0.12(-1.96%)
Apr 21, 2021 6.245 6.265 6.204 6.231 79,198 +0.01(+0.22%)
Apr 20, 2021 6.245 6.245 6.170 6.218 33,850 -0.03(-0.44%)
Apr 19, 2021 6.218 6.258 6.190 6.245 32,874 +0.03(+0.44%)
Apr 16, 2021 6.279 6.279 6.177 6.218 70,561 -0.01(-0.11%)
Apr 15, 2021 6.184 6.224 6.170 6.224 78,651 +0.06(+0.98%)
Apr 14, 2021 6.157 6.197 6.143 6.164 57,553 +0.00(+0.00%)
Apr 13, 2021 6.103 6.184 6.103 6.164 41,481 +0.05(+0.88%)
Apr 12, 2021 6.130 6.157 6.090 6.110 50,505 -0.01(-0.11%)
Apr 09, 2021 6.076 6.117 6.076 6.117 39,296 +0.01(+0.22%)
Apr 08, 2021 6.184 6.184 6.069 6.103 77,862 -0.03(-0.55%)
Apr 07, 2021 6.170 6.194 6.137 6.137 29,851 -0.03(-0.44%)
Apr 06, 2021 6.211 6.218 6.128 6.164 55,257 -0.03(-0.54%)
Apr 05, 2021 6.177 6.218 6.164 6.197 36,730 +0.03(+0.55%)
Apr 01, 2021 6.150 6.186 6.130 6.164 27,136 +0.04(+0.66%)
Mar 31, 2021 6.090 6.150 6.084 6.123 26,485 +0.02(+0.33%)
Mar 30, 2021 6.103 6.162 6.076 6.103 24,715 -0.01(-0.22%)
Mar 29, 2021 6.170 6.170 6.103 6.117 39,205 -0.03(-0.55%)
Mar 26, 2021 6.150 6.184 6.137 6.150 34,995 +0.00(+0.00%)
Mar 25, 2021 6.184 6.184 6.103 6.150 39,478 +0.02(+0.33%)
Mar 24, 2021 6.110 6.164 6.110 6.130 27,836 +0.03(+0.44%)
Mar 23, 2021 6.110 6.143 6.103 6.103 27,366 -0.05(-0.88%)
Mar 22, 2021 6.143 6.191 6.137 6.157 25,352 +0.01(+0.22%)
Mar 19, 2021 6.137 6.143 6.083 6.143 29,954 +0.05(+0.89%)
Mar 18, 2021 6.170 6.197 6.076 6.090 32,771 -0.09(-1.42%)
Mar 17, 2021 6.150 6.204 6.137 6.177 34,488 +0.03(+0.55%)
Mar 16, 2021 6.137 6.211 6.117 6.143 39,646 +0.03(+0.44%)
Mar 15, 2021 6.049 6.137 6.049 6.117 25,388 +0.07(+1.23%)
Mar 12, 2021 6.184 6.184 6.042 6.042 58,276 -0.09(-1.43%)
Mar 11, 2021 6.097 6.130 6.083 6.130 54,895 +0.09(+1.44%)
Mar 10, 2021 6.117 6.130 6.036 6.043 40,330 -0.03(-0.44%)
Mar 09, 2021 6.090 6.110 6.056 6.070 31,566 +0.06(+1.00%)
Mar 08, 2021 6.036 6.097 5.990 6.010 66,752 -0.04(-0.66%)
Mar 05, 2021 6.083 6.097 5.996 6.050 57,593 -0.01(-0.22%)
Mar 04, 2021 6.117 6.190 6.038 6.063 43,639 -0.09(-1.52%)
Mar 03, 2021 6.143 6.170 6.123 6.157 100,731 +0.05(+0.88%)
Mar 02, 2021 6.056 6.143 6.056 6.103 21,934 +0.06(+1.00%)
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.