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 (%)
Apr 30, 2020 3.892 4.097 3.801 3.844 208,731 +0.04(+1.11%)
Apr 29, 2020 3.608 3.904 3.590 3.801 179,779 +0.25(+6.97%)
Apr 28, 2020 3.541 3.602 3.541 3.553 85,622 -0.05(-1.34%)
Apr 27, 2020 3.553 3.608 3.475 3.602 287,617 +0.03(+0.85%)
Apr 24, 2020 3.686 3.686 3.535 3.572 301,159 -0.12(-3.27%)
Apr 23, 2020 3.898 3.898 3.602 3.692 389,148 -0.39(-9.62%)
Apr 22, 2020 4.037 4.140 4.037 4.085 106,519 +0.01(+0.15%)
Apr 21, 2020 4.158 4.158 3.989 4.079 143,735 -0.15(-3.43%)
Apr 20, 2020 4.200 4.309 4.164 4.224 142,814 -0.01(-0.14%)
Apr 17, 2020 4.230 4.321 4.182 4.230 153,723 +0.01(+0.16%)
Apr 16, 2020 4.170 4.283 4.170 4.224 244,021 -0.01(-0.14%)
Apr 15, 2020 4.437 4.440 4.159 4.230 302,041 -0.31(-6.78%)
Apr 14, 2020 4.478 4.579 4.354 4.537 246,733 +0.34(+8.03%)
Apr 13, 2020 4.265 4.265 4.055 4.200 198,234 +0.06(+1.43%)
Apr 09, 2020 4.052 4.259 4.006 4.141 212,495 +0.24(+6.06%)
Apr 08, 2020 3.792 3.922 3.679 3.904 214,108 +0.12(+3.29%)
Apr 07, 2020 3.786 4.176 3.777 3.780 293,578 +0.10(+2.73%)
Apr 06, 2020 3.413 3.697 3.413 3.679 105,502 +0.34(+10.09%)
Apr 03, 2020 3.431 3.638 3.289 3.342 202,014 -0.19(-5.36%)
Apr 02, 2020 3.253 3.668 3.248 3.531 172,375 +0.22(+6.80%)
Apr 01, 2020 3.573 3.721 3.194 3.307 400,475 -0.53(-13.73%)
Mar 31, 2020 3.656 3.857 3.656 3.833 108,793 +0.07(+1.95%)
Mar 30, 2020 3.869 3.922 3.644 3.760 179,845 -0.16(-3.99%)
Mar 27, 2020 3.851 3.993 3.706 3.916 134,225 -0.09(-2.36%)
Mar 26, 2020 3.679 4.123 3.561 4.011 333,758 +0.55(+15.90%)
Mar 25, 2020 3.265 3.662 3.265 3.461 334,979 +0.21(+6.36%)
Mar 24, 2020 3.082 3.546 3.017 3.253 296,670 +0.25(+8.27%)
Mar 23, 2020 3.248 3.419 2.976 3.005 231,050 -0.39(-11.50%)
Mar 20, 2020 3.153 3.561 3.153 3.395 339,114 +0.36(+11.89%)
Mar 19, 2020 2.561 3.106 2.411 3.035 509,682 +0.51(+20.28%)
Mar 18, 2020 3.602 3.632 2.426 2.523 809,358 -1.18(-31.87%)
Mar 17, 2020 3.739 3.798 3.401 3.703 220,706 -0.05(-1.42%)
Mar 16, 2020 3.987 3.987 3.715 3.756 313,415 -0.53(-12.29%)
Mar 13, 2020 4.508 4.691 4.123 4.283 361,090 -0.03(-0.81%)
Mar 12, 2020 5.199 5.222 3.628 4.318 785,278 -1.18(-21.41%)
Mar 11, 2020 5.622 5.794 5.448 5.494 235,219 -0.38(-6.42%)
Mar 10, 2020 5.749 5.998 5.714 5.871 175,246 +0.16(+2.74%)
Mar 09, 2020 6.085 6.085 5.506 5.714 232,407 -0.66(-10.36%)
Mar 06, 2020 6.317 6.462 6.317 6.375 108,188 -0.12(-1.87%)
Mar 05, 2020 6.421 6.634 6.421 6.497 133,977 -0.15(-2.27%)
Mar 04, 2020 6.711 6.738 6.647 6.647 113,385 +0.01(+0.09%)
Mar 03, 2020 6.601 6.723 6.549 6.642 161,264 +0.17(+2.69%)
Mar 02, 2020 6.218 6.589 6.213 6.468 215,952 +0.25(+4.10%)
Feb 28, 2020 6.259 6.346 5.940 6.213 345,789 -0.31(-4.71%)
Feb 27, 2020 6.636 6.636 6.253 6.520 320,973 -0.17(-2.60%)
Feb 26, 2020 6.642 6.775 6.572 6.694 157,266 +0.03(+0.43%)
Feb 25, 2020 6.839 6.839 6.642 6.665 165,749 -0.16(-2.38%)
Feb 24, 2020 6.897 6.984 6.827 6.827 249,434 -0.21(-2.97%)
Feb 21, 2020 7.036 7.082 7.018 7.036 60,564 -0.02(-0.33%)
Feb 20, 2020 6.995 7.070 6.989 7.059 105,460 +0.07(+0.99%)
Feb 19, 2020 6.984 7.030 6.984 6.989 116,643 -0.02(-0.25%)
Feb 18, 2020 6.984 7.047 6.984 7.007 85,008 +0.02(+0.25%)
Feb 14, 2020 6.972 7.036 6.972 6.989 57,804 -0.01(-0.17%)
Feb 13, 2020 6.984 7.047 6.984 7.001 117,318 -0.06(-0.89%)
Feb 12, 2020 7.053 7.098 7.030 7.064 281,508 +0.03(+0.49%)
Feb 11, 2020 7.018 7.068 7.018 7.030 104,088 -0.01(-0.16%)
Feb 10, 2020 7.087 7.110 7.012 7.041 173,670 -0.06(-0.81%)
Feb 07, 2020 7.041 7.098 7.041 7.098 95,729 +0.03(+0.40%)
Feb 06, 2020 7.081 7.081 7.025 7.070 107,036 +0.05(+0.65%)
Feb 05, 2020 6.972 7.024 6.972 7.024 109,908 +0.05(+0.66%)
Feb 04, 2020 6.978 6.995 6.955 6.978 121,887 +0.02(+0.33%)
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.