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 (%)
Feb 28, 2017 5.939 6.001 5.939 5.962 95,606 +0.00(+0.07%)
Feb 27, 2017 6.017 6.049 5.943 5.958 233,724 -0.10(-1.60%)
Feb 24, 2017 6.017 6.067 5.978 6.056 126,510 +0.06(+0.97%)
Feb 23, 2017 5.962 6.013 5.947 5.997 142,706 +0.07(+1.18%)
Feb 22, 2017 5.881 5.929 5.865 5.927 137,247 +0.08(+1.33%)
Feb 21, 2017 5.962 5.962 5.799 5.850 241,667 -0.07(-1.25%)
Feb 17, 2017 5.924 5.924 5.924 0 -0.07(-1.17%)
Feb 16, 2017 6.017 6.034 5.982 5.993 153,443 -0.02(-0.39%)
Feb 15, 2017 6.001 6.017 5.988 6.017 76,919 +0.03(+0.52%)
Feb 14, 2017 5.974 6.009 5.939 5.986 90,142 +0.02(+0.33%)
Feb 13, 2017 5.958 5.978 5.931 5.966 160,845 +0.03(+0.52%)
Feb 10, 2017 5.927 5.966 5.899 5.935 79,495 +0.04(+0.72%)
Feb 09, 2017 5.834 5.896 5.834 5.892 76,004 +0.06(+1.00%)
Feb 08, 2017 5.889 5.896 5.811 5.834 150,744 -0.05(-0.78%)
Feb 07, 2017 5.823 5.896 5.813 5.880 137,013 +0.06(+1.06%)
Feb 06, 2017 5.746 5.819 5.731 5.819 165,621 +0.08(+1.41%)
Feb 03, 2017 5.734 5.746 5.716 5.738 73,775 +0.03(+0.47%)
Feb 02, 2017 5.677 5.719 5.646 5.711 232,345 +0.03(+0.47%)
Feb 01, 2017 5.704 5.704 5.615 5.684 288,135 +0.02(+0.41%)
Jan 31, 2017 5.615 5.700 5.600 5.661 235,598 +0.07(+1.31%)
Jan 30, 2017 5.588 5.604 5.561 5.588 80,319 +0.01(+0.14%)
Jan 27, 2017 5.592 5.600 5.554 5.581 113,024 +0.03(+0.48%)
Jan 26, 2017 5.608 5.608 5.527 5.554 177,191 -0.03(-0.48%)
Jan 25, 2017 5.615 5.615 5.561 5.581 110,709 +0.01(+0.14%)
Jan 24, 2017 5.573 5.584 5.550 5.573 70,973 +0.03(+0.55%)
Jan 23, 2017 5.515 5.573 5.469 5.542 210,766 +0.05(+0.98%)
Jan 20, 2017 5.461 5.515 5.461 5.488 139,163 +0.02(+0.42%)
Jan 19, 2017 5.542 5.542 5.450 5.465 112,855 -0.07(-1.32%)
Jan 18, 2017 5.485 5.546 5.485 5.538 67,804 +0.02(+0.35%)
Jan 17, 2017 5.450 5.519 5.442 5.519 127,233 +0.05(+0.98%)
Jan 13, 2017 5.465 5.465 5.465 0 +0.01(+0.14%)
Jan 12, 2017 5.454 5.477 5.415 5.458 326,887 +0.04(+0.78%)
Jan 11, 2017 5.488 5.488 5.404 5.415 190,044 -0.03(-0.49%)
Jan 10, 2017 5.446 5.453 5.408 5.442 144,437 +0.05(+0.85%)
Jan 09, 2017 5.404 5.453 5.377 5.396 197,679 +0.02(+0.42%)
Jan 06, 2017 5.408 5.468 5.347 5.373 417,755 -0.09(-1.67%)
Jan 05, 2017 5.487 5.514 5.423 5.465 378,434 +0.02(+0.35%)
Jan 04, 2017 5.339 5.449 5.336 5.446 237,599 +0.11(+2.07%)
Jan 03, 2017 5.286 5.343 5.240 5.335 220,491 +0.11(+2.04%)
Dec 30, 2016 5.229 5.229 5.229 0 -0.03(-0.51%)
Dec 29, 2016 5.259 5.267 5.191 5.255 143,064 -0.01(-0.14%)
Dec 28, 2016 5.236 5.286 5.214 5.263 193,345 +0.06(+1.17%)
Dec 27, 2016 5.248 5.248 5.160 5.202 132,561 -0.04(-0.73%)
Dec 23, 2016 5.240 5.240 5.240 0 +0.05(+1.03%)
Dec 22, 2016 5.119 5.198 5.107 5.187 68,830 +0.03(+0.59%)
Dec 21, 2016 5.111 5.157 5.081 5.157 112,261 +0.08(+1.57%)
Dec 20, 2016 5.138 5.138 5.077 5.077 72,748 -0.02(-0.37%)
Dec 19, 2016 5.134 5.134 5.077 5.096 132,067 -0.02(-0.45%)
Dec 16, 2016 5.111 5.145 5.062 5.119 110,149 +0.06(+1.13%)
Dec 15, 2016 5.210 5.221 5.058 5.062 351,020 -0.17(-3.27%)
Dec 14, 2016 5.286 5.290 5.195 5.233 115,106 -0.05(-1.00%)
Dec 13, 2016 5.207 5.286 5.169 5.286 206,239 +0.12(+2.26%)
Dec 12, 2016 5.131 5.169 5.097 5.169 136,020 +0.07(+1.33%)
Dec 09, 2016 5.237 5.244 5.090 5.101 186,112 -0.10(-1.95%)
Dec 08, 2016 5.184 5.233 5.184 5.203 102,779 +0.02(+0.29%)
Dec 07, 2016 5.049 5.195 5.041 5.188 167,512 +0.14(+2.76%)
Dec 06, 2016 5.007 5.049 4.981 5.049 108,340 +0.08(+1.51%)
Dec 05, 2016 4.947 5.003 4.900 4.973 142,913 +0.02(+0.30%)
Dec 02, 2016 4.845 4.958 4.815 4.958 142,549 +0.10(+2.01%)
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.