Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

5.560 +0.080 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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, 2021 5.214 5.278 5.201 5.278 127,231 +0.06(+1.23%)
Apr 29, 2021 5.195 5.214 5.195 5.214 139,876 +0.02(+0.37%)
Apr 28, 2021 5.189 5.195 5.166 5.195 154,131 +0.04(+0.87%)
Apr 27, 2021 5.131 5.182 5.131 5.150 166,722 +0.03(+0.63%)
Apr 26, 2021 5.195 5.195 5.118 5.118 258,545 -0.07(-1.36%)
Apr 23, 2021 5.310 5.393 5.182 5.189 290,099 -0.09(-1.70%)
Apr 22, 2021 5.604 5.604 5.265 5.278 623,309 -0.42(-7.41%)
Apr 21, 2021 5.681 5.700 5.662 5.700 76,604 +0.02(+0.28%)
Apr 20, 2021 5.662 5.694 5.611 5.684 98,391 +0.04(+0.74%)
Apr 19, 2021 5.636 5.681 5.572 5.643 168,557 +0.01(+0.11%)
Apr 16, 2021 5.585 5.668 5.579 5.636 220,857 -0.01(-0.23%)
Apr 15, 2021 5.599 5.649 5.599 5.649 209,519 +0.05(+0.91%)
Apr 14, 2021 5.611 5.611 5.580 5.599 144,529 +0.03(+0.46%)
Apr 13, 2021 5.560 5.592 5.548 5.573 117,807 +0.03(+0.46%)
Apr 12, 2021 5.510 5.580 5.497 5.548 132,582 +0.06(+1.04%)
Apr 09, 2021 5.484 5.529 5.453 5.491 106,303 -0.01(-0.23%)
Apr 08, 2021 5.529 5.529 5.397 5.503 199,719 +0.00(+0.00%)
Apr 07, 2021 5.497 5.529 5.484 5.503 71,341 +0.02(+0.35%)
Apr 06, 2021 5.491 5.510 5.459 5.484 131,276 +0.03(+0.46%)
Apr 05, 2021 5.465 5.503 5.434 5.459 140,487 -0.01(-0.12%)
Apr 01, 2021 5.370 5.465 5.370 5.465 121,128 +0.13(+2.38%)
Mar 31, 2021 5.326 5.376 5.275 5.339 267,317 -0.01(-0.12%)
Mar 30, 2021 5.434 5.458 5.224 5.345 215,730 -0.10(-1.75%)
Mar 29, 2021 5.434 5.467 5.421 5.440 83,804 -0.01(-0.12%)
Mar 26, 2021 5.510 5.510 5.415 5.446 139,739 -0.01(-0.12%)
Mar 25, 2021 5.440 5.472 5.421 5.453 128,383 +0.02(+0.35%)
Mar 24, 2021 5.503 5.522 5.408 5.434 114,127 -0.04(-0.81%)
Mar 23, 2021 5.535 5.535 5.415 5.478 172,938 -0.04(-0.80%)
Mar 22, 2021 5.548 5.567 5.522 5.522 71,704 -0.03(-0.57%)
Mar 19, 2021 5.459 5.567 5.459 5.554 83,276 +0.10(+1.74%)
Mar 18, 2021 5.548 5.611 5.459 5.459 122,496 -0.11(-2.05%)
Mar 17, 2021 5.605 5.620 5.560 5.573 82,320 -0.03(-0.45%)
Mar 16, 2021 5.567 5.624 5.548 5.599 103,375 +0.05(+0.91%)
Mar 15, 2021 5.611 5.611 5.529 5.548 147,764 -0.04(-0.79%)
Mar 12, 2021 5.599 5.675 5.541 5.592 155,669 -0.01(-0.23%)
Mar 11, 2021 5.561 5.624 5.529 5.605 200,013 +0.11(+2.06%)
Mar 10, 2021 5.454 5.492 5.423 5.492 76,594 +0.06(+1.04%)
Mar 09, 2021 5.385 5.492 5.385 5.435 104,473 +0.03(+0.58%)
Mar 08, 2021 5.448 5.517 5.379 5.404 208,692 -0.04(-0.81%)
Mar 05, 2021 5.504 5.554 5.385 5.448 123,657 -0.03(-0.57%)
Mar 04, 2021 5.605 5.640 5.454 5.479 151,321 -0.09(-1.69%)
Mar 03, 2021 5.617 5.655 5.555 5.573 274,820 +0.01(+0.23%)
Mar 02, 2021 5.536 5.624 5.485 5.561 130,438 +0.05(+0.91%)
Mar 01, 2021 5.460 5.561 5.460 5.511 160,490 +0.06(+1.15%)
Feb 26, 2021 5.398 5.473 5.303 5.448 139,412 +0.09(+1.64%)
Feb 25, 2021 5.586 5.655 5.341 5.360 244,421 -0.19(-3.51%)
Feb 24, 2021 5.523 5.592 5.485 5.555 194,140 +0.06(+1.03%)
Feb 23, 2021 5.473 5.498 5.404 5.498 104,427 +0.01(+0.11%)
Feb 22, 2021 5.441 5.548 5.441 5.492 153,298 -0.10(-1.80%)
Feb 19, 2021 5.473 5.655 5.435 5.592 207,368 +0.16(+2.89%)
Feb 18, 2021 5.467 5.473 5.410 5.435 74,030 -0.03(-0.57%)
Feb 17, 2021 5.473 5.473 5.435 5.467 57,845 +0.00(+0.00%)
Feb 16, 2021 5.398 5.479 5.398 5.467 98,908 +0.07(+1.28%)
Feb 12, 2021 5.404 5.430 5.398 5.398 64,772 -0.01(-0.12%)
Feb 11, 2021 5.441 5.473 5.391 5.404 122,519 -0.05(-0.92%)
Feb 10, 2021 5.460 5.591 5.423 5.454 342,077 +0.01(+0.11%)
Feb 09, 2021 5.392 5.504 5.375 5.448 165,350 +0.09(+1.74%)
Feb 08, 2021 5.317 5.479 5.305 5.354 327,482 +0.05(+0.94%)
Feb 05, 2021 5.286 5.317 5.261 5.305 224,698 +0.05(+0.95%)
Feb 04, 2021 5.230 5.268 5.211 5.255 227,760 +0.06(+1.20%)
Feb 03, 2021 5.186 5.224 5.174 5.193 149,073 +0.04(+0.72%)
Feb 02, 2021 5.155 5.267 5.143 5.155 241,182 +0.02(+0.36%)
Feb 01, 2021 5.012 5.137 5.012 5.137 200,388 +0.08(+1.60%)
Jan 29, 2021 5.037 5.099 4.969 5.056 204,301 +0.01(+0.12%)
Jan 28, 2021 5.012 5.080 4.993 5.049 173,276 +0.06(+1.25%)
Jan 27, 2021 5.012 5.012 4.944 4.987 149,396 -0.04(-0.74%)
Jan 26, 2021 5.043 5.043 4.987 5.024 91,407 +0.00(+0.00%)
Jan 25, 2021 4.975 5.031 4.956 5.024 202,428 +0.07(+1.51%)
Jan 22, 2021 5.012 5.024 4.937 4.950 123,030 -0.07(-1.49%)
Jan 21, 2021 5.074 5.074 5.024 5.024 122,391 -0.02(-0.49%)
Jan 20, 2021 5.080 5.080 5.000 5.049 166,510 +0.00(+0.00%)
Jan 19, 2021 5.062 5.105 5.043 5.049 105,206 -0.01(-0.12%)
Jan 15, 2021 5.080 5.096 5.043 5.056 150,174 -0.02(-0.49%)
Jan 14, 2021 5.062 5.087 5.043 5.080 161,168 +0.02(+0.49%)
Jan 13, 2021 5.093 5.105 5.031 5.056 194,669 -0.01(-0.12%)
Jan 12, 2021 5.062 5.080 5.025 5.062 147,310 +0.04(+0.74%)
Jan 11, 2021 5.111 5.142 5.025 5.025 325,594 -0.09(-1.69%)
Jan 08, 2021 5.086 5.167 5.080 5.111 199,177 +0.06(+1.10%)
Jan 07, 2021 4.988 5.080 4.969 5.056 121,694 +0.07(+1.49%)
Jan 06, 2021 4.975 5.019 4.945 4.982 131,893 +0.02(+0.50%)
Jan 05, 2021 4.914 5.000 4.901 4.957 183,312 +0.06(+1.26%)
Jan 04, 2021 5.012 5.025 4.741 4.895 518,404 -0.09(-1.73%)
Dec 31, 2020 4.982 4.982 4.982 235,184 +0.03(+0.62%)
Dec 30, 2020 4.945 4.963 4.883 4.951 235,184 +0.02(+0.38%)
Dec 29, 2020 4.963 4.963 4.901 4.932 189,917 -0.01(-0.12%)
Dec 28, 2020 4.963 4.988 4.901 4.938 224,337 +0.00(+0.00%)
Dec 24, 2020 5.031 5.071 4.895 4.938 232,265 -0.07(-1.48%)
Dec 23, 2020 5.037 5.100 5.006 5.012 184,689 -0.02(-0.49%)
Dec 22, 2020 5.056 5.117 5.031 5.037 126,797 +0.01(+0.25%)
Dec 21, 2020 5.111 5.179 5.000 5.025 407,863 -0.15(-2.98%)
Dec 18, 2020 5.179 5.204 5.136 5.179 145,165 +0.01(+0.24%)
Dec 17, 2020 5.179 5.185 5.080 5.167 282,379 -0.02(-0.48%)
Dec 16, 2020 5.148 5.216 5.124 5.191 301,922 +0.07(+1.31%)
Dec 15, 2020 5.136 5.203 5.094 5.124 396,724 +0.00(+0.00%)
Dec 14, 2020 5.014 5.203 5.014 5.124 470,565 +0.15(+3.07%)
Dec 11, 2020 4.947 5.008 4.910 4.971 238,565 +0.04(+0.87%)
Dec 10, 2020 4.923 4.996 4.898 4.929 238,408 +0.04(+0.75%)
Dec 09, 2020 4.910 5.063 4.861 4.892 409,012 +0.02(+0.38%)
Dec 08, 2020 4.788 4.898 4.788 4.874 237,869 +0.09(+1.79%)
Dec 07, 2020 4.782 4.855 4.770 4.788 235,501 -0.02(-0.38%)
Dec 04, 2020 4.788 4.849 4.715 4.806 449,295 +0.03(+0.64%)
Dec 03, 2020 4.758 4.813 4.733 4.776 201,043 +0.03(+0.64%)
Dec 02, 2020 4.642 4.745 4.593 4.745 316,067 +0.12(+2.64%)
Dec 01, 2020 4.550 4.623 4.532 4.623 256,283 +0.10(+2.30%)
Nov 30, 2020 4.550 4.568 4.458 4.519 271,805 -0.03(-0.67%)
Nov 27, 2020 4.489 4.562 4.483 4.550 121,165 +0.08(+1.74%)
Nov 25, 2020 4.416 4.481 4.410 4.472 181,748 +0.06(+1.42%)
Nov 24, 2020 4.410 4.434 4.361 4.410 274,350 +0.05(+1.12%)
Nov 23, 2020 4.306 4.367 4.306 4.361 169,360 +0.05(+1.13%)
Nov 20, 2020 4.342 4.342 4.293 4.312 160,626 -0.02(-0.56%)
Nov 19, 2020 4.287 4.336 4.284 4.336 158,031 +0.05(+1.14%)
Nov 18, 2020 4.202 4.324 4.202 4.287 291,179 +0.08(+1.89%)
Nov 17, 2020 4.184 4.214 4.165 4.208 217,891 +0.02(+0.58%)
Nov 16, 2020 4.153 4.184 4.150 4.184 176,148 +0.04(+1.03%)
Nov 13, 2020 4.147 4.150 4.119 4.141 138,194 +0.04(+0.89%)
Nov 12, 2020 4.141 4.141 4.092 4.104 161,738 -0.04(-0.89%)
Nov 11, 2020 4.159 4.159 4.135 4.141 114,277 +0.00(+0.00%)
Nov 10, 2020 4.147 4.171 4.110 4.141 239,516 +0.02(+0.44%)
Nov 09, 2020 4.177 4.202 4.122 4.122 187,775 +0.04(+0.90%)
Nov 06, 2020 4.000 4.098 3.988 4.086 213,677 +0.09(+2.14%)
Nov 05, 2020 3.970 4.019 3.964 4.000 187,693 +0.07(+1.71%)
Nov 04, 2020 3.903 3.963 3.879 3.933 227,368 +0.05(+1.24%)
Nov 03, 2020 3.794 3.897 3.794 3.885 134,858 +0.07(+1.90%)
Nov 02, 2020 3.825 3.825 3.788 3.812 139,831 +0.05(+1.28%)
Oct 30, 2020 3.819 3.819 3.752 3.764 185,332 -0.01(-0.16%)
Oct 29, 2020 3.849 3.849 3.746 3.770 278,295 -0.03(-0.79%)
Oct 28, 2020 3.885 3.885 3.800 3.800 261,396 -0.10(-2.63%)
Oct 27, 2020 3.903 3.909 3.873 3.903 110,692 +0.04(+0.94%)
Oct 26, 2020 3.873 3.891 3.861 3.867 146,338 -0.04(-1.08%)
Oct 23, 2020 3.873 3.909 3.873 3.909 99,297 +0.04(+0.93%)
Oct 22, 2020 3.915 3.915 3.873 3.873 128,353 -0.01(-0.16%)
Oct 21, 2020 3.909 3.909 3.873 3.879 104,845 -0.01(-0.16%)
Oct 20, 2020 3.885 3.897 3.867 3.885 125,848 +0.01(+0.31%)
Oct 19, 2020 3.897 3.909 3.867 3.873 215,284 +0.00(+0.00%)
Oct 16, 2020 3.843 3.885 3.831 3.873 212,187 -0.02(-0.47%)
Oct 15, 2020 3.879 3.906 3.843 3.891 356,281 -0.01(-0.31%)
Oct 14, 2020 3.933 3.950 3.897 3.903 188,502 -0.02(-0.46%)
Oct 13, 2020 3.927 3.933 3.891 3.921 112,662 +0.02(+0.46%)
Oct 12, 2020 3.873 3.933 3.873 3.903 135,211 +0.05(+1.24%)
Oct 09, 2020 3.849 3.885 3.849 3.855 115,129 +0.02(+0.62%)
Oct 08, 2020 3.867 3.903 3.778 3.831 263,341 +0.01(+0.16%)
Oct 07, 2020 3.825 3.855 3.807 3.825 260,814 +0.01(+0.31%)
Oct 06, 2020 3.807 3.837 3.784 3.813 215,742 +0.02(+0.63%)
Oct 05, 2020 3.813 3.837 3.790 3.790 162,692 -0.02(-0.63%)
Oct 02, 2020 3.784 3.831 3.784 3.813 105,227 +0.00(+0.00%)
Oct 01, 2020 3.861 3.927 3.790 3.813 368,596 -0.05(-1.23%)
Sep 30, 2020 3.825 3.891 3.802 3.861 453,884 +0.03(+0.78%)
Sep 29, 2020 3.819 3.861 3.778 3.831 178,848 +0.00(+0.00%)
Sep 28, 2020 3.742 3.831 3.700 3.831 334,532 +0.09(+2.39%)
Sep 25, 2020 3.796 3.796 3.725 3.742 315,515 -0.02(-0.63%)
Sep 24, 2020 3.831 3.852 3.736 3.766 284,419 -0.03(-0.78%)
Sep 23, 2020 3.950 3.968 3.760 3.796 371,080 -0.15(-3.92%)
Sep 22, 2020 4.028 4.061 3.945 3.950 143,506 -0.08(-1.92%)
Sep 21, 2020 4.111 4.129 4.016 4.028 159,546 -0.10(-2.31%)
Sep 18, 2020 4.207 4.207 4.093 4.123 138,457 -0.05(-1.14%)
Sep 17, 2020 4.141 4.189 4.135 4.171 115,295 +0.01(+0.14%)
Sep 16, 2020 4.171 4.207 4.153 4.165 96,630 +0.00(+0.00%)
Sep 15, 2020 4.189 4.231 4.141 4.165 196,239 -0.02(-0.57%)
Sep 14, 2020 4.213 4.236 4.177 4.189 87,936 -0.02(-0.57%)
Sep 11, 2020 4.219 4.236 4.177 4.213 147,352 -0.02(-0.42%)
Sep 10, 2020 4.254 4.268 4.213 4.231 134,598 -0.01(-0.14%)
Sep 09, 2020 4.213 4.260 4.172 4.236 106,693 +0.08(+1.84%)
Sep 08, 2020 4.124 4.207 4.119 4.160 225,121 -0.02(-0.56%)
Sep 04, 2020 4.172 4.207 4.160 4.183 115,408 -0.01(-0.14%)
Sep 03, 2020 4.242 4.266 4.124 4.189 386,036 -0.05(-1.25%)
Sep 02, 2020 4.272 4.289 4.183 4.242 157,105 +0.01(+0.14%)
Sep 01, 2020 4.201 4.278 4.183 4.236 139,432 +0.05(+1.13%)
Aug 31, 2020 4.225 4.254 4.148 4.189 194,088 -0.04(-0.97%)
Aug 28, 2020 4.213 4.248 4.195 4.231 152,577 +0.04(+0.98%)
Aug 27, 2020 4.242 4.289 4.178 4.189 77,961 -0.01(-0.28%)
Aug 26, 2020 4.183 4.219 4.154 4.201 97,846 -0.01(-0.14%)
Aug 25, 2020 4.213 4.219 4.166 4.207 87,126 -0.01(-0.14%)
Aug 24, 2020 4.189 4.219 4.172 4.213 92,552 +0.03(+0.70%)
Aug 21, 2020 4.172 4.195 4.124 4.183 141,375 +0.01(+0.28%)
Aug 20, 2020 4.236 4.236 4.148 4.172 203,854 -0.08(-1.94%)
Aug 19, 2020 4.289 4.301 4.231 4.254 134,008 -0.03(-0.69%)
Aug 18, 2020 4.325 4.325 4.284 4.284 108,294 -0.03(-0.68%)
Aug 17, 2020 4.319 4.325 4.278 4.313 134,293 +0.03(+0.69%)
Aug 14, 2020 4.360 4.378 4.260 4.284 174,131 -0.07(-1.62%)
Aug 13, 2020 4.360 4.389 4.343 4.354 168,105 +0.01(+0.27%)
Aug 12, 2020 4.261 4.360 4.232 4.343 215,513 +0.09(+2.19%)
Aug 11, 2020 4.319 4.325 4.249 4.249 174,631 -0.02(-0.55%)
Aug 10, 2020 4.226 4.278 4.209 4.273 148,910 +0.05(+1.10%)
Aug 07, 2020 4.232 4.284 4.144 4.226 172,928 -0.03(-0.82%)
Aug 06, 2020 4.249 4.284 4.231 4.261 149,804 +0.01(+0.27%)
Aug 05, 2020 4.267 4.284 4.209 4.249 137,623 +0.02(+0.41%)
Aug 04, 2020 4.156 4.261 4.139 4.232 198,723 +0.06(+1.54%)
Aug 03, 2020 4.139 4.194 4.121 4.168 110,874 +0.04(+0.99%)
Jul 31, 2020 4.191 4.191 4.080 4.127 135,357 +0.03(+0.71%)
Jul 30, 2020 4.069 4.139 4.028 4.098 186,676 +0.02(+0.43%)
Jul 29, 2020 4.080 4.080 3.999 4.080 101,159 +0.03(+0.86%)
Jul 28, 2020 4.074 4.074 3.975 4.045 168,337 -0.01(-0.14%)
Jul 27, 2020 4.051 4.069 3.993 4.051 73,053 +0.03(+0.72%)
Jul 24, 2020 4.045 4.078 3.987 4.022 97,958 -0.01(-0.14%)
Jul 23, 2020 4.016 4.098 3.987 4.028 165,453 -0.03(-0.72%)
Jul 22, 2020 4.109 4.109 4.028 4.057 65,685 +0.00(+0.00%)
Jul 21, 2020 3.993 4.098 3.940 4.057 215,535 +0.03(+0.87%)
Jul 20, 2020 4.057 4.063 3.888 4.022 257,283 -0.03(-0.86%)
Jul 17, 2020 4.121 4.126 4.040 4.057 160,576 -0.08(-1.97%)
Jul 16, 2020 4.081 4.162 4.075 4.139 236,621 +0.06(+1.41%)
Jul 15, 2020 4.075 4.115 4.069 4.081 188,915 -0.01(-0.28%)
Jul 14, 2020 4.075 4.173 4.062 4.092 86,572 +0.02(+0.42%)
Jul 13, 2020 4.035 4.237 4.035 4.075 138,950 +0.05(+1.29%)
Jul 10, 2020 3.971 4.037 3.971 4.023 100,970 +0.01(+0.29%)
Jul 09, 2020 4.092 4.094 4.006 4.012 94,308 -0.07(-1.69%)
Jul 08, 2020 4.058 4.121 4.052 4.081 50,438 +0.02(+0.57%)
Jul 07, 2020 4.173 4.173 4.012 4.058 153,211 -0.10(-2.36%)
Jul 06, 2020 4.173 4.185 4.098 4.156 114,943 +0.05(+1.26%)
Jul 02, 2020 4.046 4.110 3.994 4.104 200,553 +0.10(+2.59%)
Jul 01, 2020 4.000 4.075 3.897 4.000 224,956 -0.06(-1.56%)
Jun 30, 2020 3.960 4.081 3.891 4.064 179,522 +0.05(+1.29%)
Jun 29, 2020 3.925 4.075 3.925 4.012 109,568 +0.07(+1.75%)
Jun 26, 2020 4.081 4.081 3.827 3.943 255,375 -0.12(-2.84%)
Jun 25, 2020 4.052 4.097 4.046 4.058 58,694 +0.01(+0.28%)
Jun 24, 2020 4.162 4.185 3.977 4.046 259,523 -0.10(-2.50%)
Jun 23, 2020 4.121 4.219 4.098 4.150 90,233 +0.05(+1.12%)
Jun 22, 2020 4.127 4.234 4.104 4.104 98,985 -0.01(-0.28%)
Jun 19, 2020 4.156 4.173 4.110 4.116 87,091 -0.02(-0.56%)
Jun 18, 2020 4.127 4.190 4.086 4.139 73,526 +0.03(+0.84%)
Jun 17, 2020 4.277 4.375 4.058 4.104 194,245 -0.10(-2.33%)
Jun 16, 2020 4.214 4.260 4.133 4.202 121,674 +0.08(+1.96%)
Jun 15, 2020 4.133 4.156 4.075 4.121 118,090 -0.08(-1.92%)
Jun 12, 2020 4.288 4.323 4.179 4.202 78,416 +0.07(+1.67%)
Jun 11, 2020 4.401 4.461 4.070 4.133 336,829 -0.40(-8.80%)
Jun 10, 2020 4.492 4.572 4.492 4.532 205,695 -0.01(-0.25%)
Jun 09, 2020 4.361 4.549 4.190 4.543 271,046 +0.04(+0.89%)
Jun 08, 2020 4.509 4.606 4.469 4.503 235,314 -0.04(-0.88%)
Jun 05, 2020 4.560 4.640 4.503 4.543 214,193 +0.07(+1.53%)
Jun 04, 2020 4.446 4.543 4.430 4.475 159,652 +0.03(+0.64%)
Jun 03, 2020 4.389 4.446 4.349 4.446 127,682 +0.13(+3.04%)
Jun 02, 2020 4.184 4.401 4.184 4.315 170,032 +0.15(+3.56%)
Jun 01, 2020 4.042 4.190 4.030 4.167 144,035 +0.05(+1.25%)
May 29, 2020 3.922 4.160 3.922 4.116 147,707 +0.15(+3.74%)
May 28, 2020 4.025 4.110 3.922 3.968 192,533 -0.11(-2.79%)
May 27, 2020 3.985 4.101 3.985 4.082 193,349 +0.09(+2.29%)
May 26, 2020 3.882 4.002 3.876 3.990 350,054 +0.19(+4.95%)
May 22, 2020 3.694 3.819 3.648 3.802 146,654 +0.10(+2.77%)
May 21, 2020 3.677 3.768 3.603 3.700 156,133 +0.03(+0.93%)
May 20, 2020 3.563 3.677 3.529 3.665 114,724 +0.11(+3.04%)
May 19, 2020 3.563 3.665 3.529 3.557 141,006 +0.01(+0.32%)
May 18, 2020 3.460 3.677 3.460 3.546 429,125 +0.18(+5.42%)
May 15, 2020 3.477 3.494 3.301 3.363 405,932 -0.18(-5.14%)
May 14, 2020 3.472 3.557 3.286 3.546 306,117 +0.04(+1.14%)
May 13, 2020 3.500 3.523 3.421 3.506 173,644 +0.02(+0.48%)
May 12, 2020 3.495 3.613 3.444 3.489 261,329 +0.01(+0.16%)
May 11, 2020 3.444 3.562 3.444 3.483 272,470 -0.05(-1.43%)
May 08, 2020 3.489 3.556 3.466 3.534 111,599 +0.08(+2.45%)
May 07, 2020 3.416 3.528 3.388 3.450 349,607 +0.05(+1.49%)
May 06, 2020 3.483 3.500 3.356 3.399 240,596 -0.08(-2.42%)
May 05, 2020 3.506 3.601 3.438 3.483 366,175 -0.03(-0.80%)
May 04, 2020 3.320 3.511 3.264 3.511 315,503 +0.08(+2.30%)
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.