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 29, 2020 4.550 4.562 4.495 4.513 45,625 -0.02(-0.54%)
May 28, 2020 4.513 4.568 4.470 4.537 41,602 -0.03(-0.67%)
May 27, 2020 4.495 4.568 4.464 4.568 39,285 +0.13(+2.89%)
May 26, 2020 4.342 4.464 4.342 4.440 114,365 +0.13(+2.98%)
May 22, 2020 4.232 4.329 4.216 4.311 38,429 +0.07(+1.59%)
May 21, 2020 4.238 4.256 4.098 4.244 67,242 +0.04(+1.02%)
May 20, 2020 4.134 4.248 4.134 4.201 61,698 +0.11(+2.69%)
May 19, 2020 4.097 4.128 4.066 4.091 35,677 +0.05(+1.21%)
May 18, 2020 4.018 4.109 4.018 4.042 91,122 +0.14(+3.61%)
May 15, 2020 3.975 4.041 3.865 3.901 76,042 -0.12(-2.89%)
May 14, 2020 3.956 4.063 3.816 4.018 89,965 -0.10(-2.52%)
May 13, 2020 4.206 4.206 4.037 4.122 51,225 -0.08(-1.87%)
May 12, 2020 4.152 4.224 4.122 4.200 61,398 +0.06(+1.46%)
May 11, 2020 4.170 4.184 4.122 4.140 28,385 -0.01(-0.29%)
May 08, 2020 4.067 4.176 4.051 4.152 66,023 +0.12(+3.00%)
May 07, 2020 3.989 4.037 3.989 4.031 60,409 +0.06(+1.52%)
May 06, 2020 4.128 4.143 3.970 3.970 123,669 -0.19(-4.51%)
May 05, 2020 4.158 4.212 4.130 4.158 111,137 +0.06(+1.47%)
May 04, 2020 3.934 4.109 3.922 4.097 161,956 +0.17(+4.31%)
May 01, 2020 3.747 4.073 3.747 3.928 89,355 +0.08(+2.20%)
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%)
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.