Virtus Stone Harbor Emerging Markets Total Income Fund (EDI) Historical Stock Data
5.02 ↑0.00 (0.00%)
As of December 15, 2023, 10:46am EST.
Historical Data
In the past 30 trading days, EDI is up 0.06% a day on average. There have been 16 days where Virtus Stone Harbor Emerging Markets Total Income Fund closed green and 14 days where EDI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 5.13 | 5.02 | ↓$0.11 (-2.14%) | 4.97 | 5.13 | 29.91K |
| 2023-12-14 | 5.06 | 5.09 | ↑$0.03 (0.59%) | 5.03 | 5.18 | 116.20K |
| 2023-12-13 | 4.98 | 5.02 | ↑$0.04 (0.80%) | 4.96 | 5.04 | 58.97K |
| 2023-12-12 | 4.90 | 4.92 | ↑$0.02 (0.41%) | 4.90 | 4.95 | 92.98K |
| 2023-12-11 | 5.04 | 5.01 | ↓$0.03 (-0.60%) | 4.95 | 5.10 | 46.44K |
| 2023-12-08 | 5.10 | 5.06 | ↓$0.04 (-0.78%) | 5.05 | 5.11 | 27.89K |
| 2023-12-07 | 5.22 | 5.18 | ↓$0.04 (-0.77%) | 5.10 | 5.22 | 30.08K |
| 2023-12-06 | 5.15 | 5.18 | ↑$0.03 (0.58%) | 5.15 | 5.23 | 71.68K |
| 2023-12-05 | 5.15 | 5.16 | ↑$0.01 (0.19%) | 5.14 | 5.23 | 51.01K |
| 2023-12-04 | 5.20 | 5.13 | ↓$0.07 (-1.35%) | 5.09 | 5.23 | 128.33K |
| 2023-12-01 | 5.19 | 5.23 | ↑$0.04 (0.77%) | 5.15 | 5.23 | 64.72K |
| 2023-11-30 | 5.18 | 5.11 | ↓$0.07 (-1.35%) | 5.09 | 5.20 | 26.95K |
| 2023-11-29 | 5.14 | 5.18 | ↑$0.04 (0.78%) | 5.14 | 5.22 | 26.93K |
| 2023-11-28 | 5.15 | 5.13 | ↓$0.02 (-0.39%) | 5.09 | 5.15 | 14.86K |
| 2023-11-27 | 5.12 | 5.13 | ↑$0.01 (0.20%) | 5.09 | 5.14 | 28.41K |
| 2023-11-24 | 5.14 | 5.12 | ↓$0.02 (-0.39%) | 5.09 | 5.20 | 37.82K |
| 2023-11-22 | 5.08 | 5.08 | ↑$0.00 (0.00%) | 5.03 | 5.14 | 47.11K |
| 2023-11-21 | 5.03 | 5.07 | ↑$0.04 (0.80%) | 5.00 | 5.16 | 89.69K |
| 2023-11-20 | 4.93 | 5.00 | ↑$0.07 (1.42%) | 4.90 | 5.00 | 41.39K |
| 2023-11-17 | 4.85 | 4.89 | ↑$0.04 (0.82%) | 4.85 | 4.98 | 40.51K |
| 2023-11-16 | 4.89 | 4.92 | ↑$0.03 (0.61%) | 4.88 | 4.96 | 53.49K |
| 2023-11-15 | 4.89 | 4.87 | ↓$0.02 (-0.41%) | 4.87 | 4.91 | 20.93K |
| 2023-11-14 | 4.83 | 4.89 | ↑$0.06 (1.24%) | 4.83 | 4.97 | 43.33K |
| 2023-11-13 | 4.80 | 4.77 | ↓$0.03 (-0.63%) | 4.76 | 4.82 | 22.57K |
| 2023-11-10 | 4.82 | 4.80 | ↓$0.02 (-0.41%) | 4.80 | 4.89 | 16.09K |
| 2023-11-09 | 4.93 | 4.90 | ↓$0.03 (-0.61%) | 4.90 | 4.99 | 39.53K |
| 2023-11-08 | 4.99 | 4.95 | ↓$0.04 (-0.80%) | 4.95 | 5.04 | 77.85K |
| 2023-11-07 | 4.92 | 4.96 | ↑$0.04 (0.81%) | 4.87 | 5.01 | 28.35K |
| 2023-11-06 | 4.98 | 4.91 | ↓$0.07 (-1.41%) | 4.91 | 5.00 | 58.62K |
| 2023-11-03 | 4.74 | 4.92 | ↑$0.18 (3.80%) | 4.73 | 4.97 | 73.15K |
Create an account or log in to view more rows.
$EDI breaking out of this wedge sooner than later
$EDI Up! Up! Up! Up! Up! Up! Up!
$EDI market starting to dump
$EDI the market is selling off
$EDI How can this stock move so little? Damn
$EDI Holding.
$EDI wow! I sold too early
$EDI dont be a POS today
$EDI good support.....
$EDI peak frustration