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 (%)
Jun 30, 2023 4.665 4.720 4.638 4.702 55,580 +0.05(+0.98%)
Jun 29, 2023 4.647 4.711 4.638 4.656 30,384 -0.03(-0.58%)
Jun 28, 2023 4.611 4.684 4.611 4.684 35,437 +0.09(+1.98%)
Jun 27, 2023 4.620 4.638 4.560 4.593 33,834 -0.04(-0.79%)
Jun 26, 2023 4.538 4.729 4.520 4.629 57,333 +0.13(+2.83%)
Jun 23, 2023 4.502 4.547 4.477 4.502 37,611 +0.06(+1.43%)
Jun 22, 2023 4.465 4.493 4.438 4.438 27,801 +0.00(+0.00%)
Jun 21, 2023 4.438 4.493 4.420 4.438 24,017 +0.01(+0.21%)
Jun 20, 2023 4.402 4.456 4.365 4.429 32,481 +0.04(+0.83%)
Jun 16, 2023 4.347 4.411 4.338 4.393 42,417 +0.04(+0.83%)
Jun 15, 2023 4.293 4.383 4.293 4.356 28,542 +0.09(+2.13%)
Jun 14, 2023 4.311 4.379 4.265 4.265 59,878 -0.01(-0.21%)
Jun 13, 2023 4.320 4.338 4.138 4.274 178,513 -0.09(-2.08%)
Jun 12, 2023 4.420 4.420 4.320 4.365 93,800 -0.03(-0.62%)
Jun 09, 2023 4.465 4.474 4.383 4.393 42,996 -0.05(-1.02%)
Jun 08, 2023 4.483 4.483 4.384 4.438 58,819 +0.02(+0.41%)
Jun 07, 2023 4.393 4.447 4.393 4.420 28,654 +0.04(+0.82%)
Jun 06, 2023 4.259 4.393 4.259 4.384 92,896 +0.13(+2.95%)
Jun 05, 2023 4.169 4.259 4.169 4.259 86,577 +0.10(+2.37%)
Jun 02, 2023 4.124 4.223 4.124 4.160 91,555 +0.08(+1.98%)
Jun 01, 2023 4.115 4.178 4.079 4.079 41,160 +0.02(+0.44%)
May 31, 2023 4.133 4.160 4.061 4.061 41,087 -0.05(-1.31%)
May 30, 2023 4.142 4.182 4.078 4.115 70,911 +0.04(+0.88%)
May 26, 2023 4.124 4.196 4.079 4.079 89,909 -0.04(-0.87%)
May 25, 2023 4.259 4.259 4.097 4.115 65,266 -0.03(-0.65%)
May 24, 2023 4.259 4.321 4.142 4.142 62,857 -0.12(-2.74%)
May 23, 2023 4.304 4.348 4.214 4.259 62,992 -0.04(-1.04%)
May 22, 2023 4.384 4.420 4.259 4.304 43,861 -0.07(-1.64%)
May 19, 2023 4.402 4.473 4.339 4.375 29,035 -0.05(-1.21%)
May 18, 2023 4.465 4.505 4.349 4.429 32,760 -0.06(-1.40%)
May 17, 2023 4.573 4.573 4.438 4.492 45,457 -0.02(-0.40%)
May 16, 2023 4.492 4.546 4.492 4.510 11,286 +0.02(+0.40%)
May 15, 2023 4.537 4.564 4.447 4.492 48,140 -0.05(-1.18%)
May 12, 2023 4.734 4.734 4.519 4.546 40,074 -0.20(-4.17%)
May 11, 2023 4.662 4.806 4.662 4.743 25,139 +0.05(+0.96%)
May 10, 2023 4.707 4.737 4.653 4.698 23,816 -0.01(-0.29%)
May 09, 2023 4.574 4.760 4.574 4.711 68,520 +0.12(+2.60%)
May 08, 2023 4.557 4.639 4.557 4.592 22,457 +0.04(+0.78%)
May 05, 2023 4.548 4.645 4.521 4.557 22,490 +0.07(+1.55%)
May 04, 2023 4.486 4.601 4.486 4.487 18,726 +0.01(+0.23%)
May 03, 2023 4.530 4.618 4.442 4.477 29,276 -0.01(-0.20%)
May 02, 2023 4.619 4.636 4.477 4.486 19,191 -0.07(-1.55%)
May 01, 2023 4.627 4.636 4.521 4.557 27,790 +0.04(+0.78%)
Apr 28, 2023 4.548 4.565 4.521 4.521 34,299 +0.00(+0.00%)
Apr 27, 2023 4.592 4.592 4.521 4.521 29,801 -0.01(-0.20%)
Apr 26, 2023 4.689 4.689 4.504 4.530 27,919 -0.19(-4.12%)
Apr 25, 2023 4.857 5.008 4.601 4.725 59,258 -0.09(-1.84%)
Apr 24, 2023 4.592 4.893 4.450 4.813 74,002 +0.17(+3.62%)
Apr 21, 2023 4.796 4.796 4.596 4.645 28,222 -0.13(-2.78%)
Apr 20, 2023 4.928 4.928 4.716 4.778 32,942 -0.18(-3.57%)
Apr 19, 2023 4.911 5.008 4.893 4.955 32,499 -0.03(-0.53%)
Apr 18, 2023 5.026 5.026 4.911 4.981 26,044 +0.02(+0.36%)
Apr 17, 2023 4.946 4.990 4.875 4.964 15,665 +0.03(+0.54%)
Apr 14, 2023 4.955 5.220 4.822 4.937 43,261 +0.06(+1.27%)
Apr 13, 2023 4.796 4.946 4.725 4.875 66,356 +0.15(+3.18%)
Apr 12, 2023 4.955 4.955 4.681 4.725 29,282 -0.04(-0.74%)
Apr 11, 2023 4.629 4.789 4.629 4.760 37,097 +0.19(+4.21%)
Apr 10, 2023 4.507 4.647 4.489 4.568 53,331 +0.06(+1.36%)
Apr 06, 2023 4.568 4.638 4.485 4.507 39,306 -0.13(-2.82%)
Apr 05, 2023 4.944 4.979 4.629 4.638 73,441 -0.31(-6.18%)
Apr 04, 2023 5.092 5.092 4.935 4.944 20,087 -0.03(-0.53%)
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.