Dark

EDI
Virtus Stone Harbor Emerging Markets Total Income Fund
stock NYSE

Inactive

Dec 15, 2023

5.02USD-1.371%(-0.07)29,910

Pre-market

0.00USD-100.000%(-5.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-15	5.1300	5.1300	4.9700	5.0200	-1.371%	29,910	0.000%
2023-12-14	5.0600	5.1800	5.0300	5.0898	+1.390%	116,220	-1.371%
2023-12-13	4.9800	5.0363	4.9550	5.0200	+2.033%	58,968	0.000%
2023-12-12	4.9000	4.9500	4.9000	4.9200	-1.796%	92,981	+2.033%
2023-12-11	5.0400	5.1000	4.9500	5.0100	-0.988%	46,539	+0.200%
2023-12-08	5.1000	5.1050	5.0500	5.0600	-2.317%	27,916	-0.791%
2023-12-07	5.2200	5.2200	5.1000	5.1800	0.000%	30,100	-3.089%
2023-12-06	5.1500	5.2300	5.1500	5.1800	+0.388%	71,675	-3.089%
2023-12-05	5.1500	5.2300	5.1357	5.1600	+0.585%	51,013	-2.713%
2023-12-04	5.2000	5.2250	5.0900	5.1300	-1.912%	128,329	-2.144%
2023-12-01	5.1900	5.2300	5.1500	5.2300	+2.348%	65,719	-4.015%
2023-11-30	5.1800	5.1980	5.0900	5.1100	-1.351%	27,153	-1.761%
2023-11-29	5.1400	5.2200	5.1400	5.1800	+0.975%	26,931	-3.089%
2023-11-28	5.1500	5.1500	5.0901	5.1300	0.000%	14,862	-2.144%
2023-11-27	5.1200	5.1400	5.0900	5.1300	+0.195%	28,413	-2.144%
2023-11-24	5.1400	5.2000	5.0900	5.1200	+0.787%	37,820	-1.953%
2023-11-22	5.0800	5.1400	5.0301	5.0800	+0.197%	47,107	-1.181%
2023-11-21	5.0300	5.1600	5.0000	5.0700	+1.400%	90,047	-0.986%
2023-11-20	4.9300	5.0000	4.9001	5.0000	+2.249%	41,455	+0.400%
2023-11-17	4.8500	4.9798	4.8500	4.8900	-0.610%	40,513	+2.658%
2023-11-16	4.8900	4.9593	4.8750	4.9200	+1.027%	53,492	+2.033%
2023-11-15	4.8900	4.9200	4.8700	4.8700	-0.409%	20,930	+3.080%
2023-11-14	4.8300	4.9700	4.8300	4.8900	+2.516%	43,341	+2.658%
2023-11-13	4.8000	4.8200	4.7600	4.7700	-0.625%	22,580	+5.241%
2023-11-10	4.8200	4.8900	4.8000	4.8000	-2.041%	16,085	+4.583%
2023-11-09	4.9300	4.9897	4.9000	4.9000	-1.010%	41,169	+2.449%
2023-11-08	4.9900	5.0400	4.9466	4.9500	-0.202%	77,892	+1.414%
2023-11-07	4.9200	5.0050	4.8700	4.9600	+1.018%	28,453	+1.210%
2023-11-06	4.9800	5.0200	4.9100	4.9100	-0.203%	59,015	+2.240%
2023-11-03	4.7400	4.9700	4.7300	4.9200	+4.017%	73,152	+2.033%
2023-11-02	4.6700	4.7300	4.5800	4.7300	+3.614%	89,914	+6.131%
2023-11-01	4.4300	4.6100	4.4300	4.5650	+2.125%	63,589	+9.967%
2023-10-31	4.3500	4.5000	4.3450	4.4700	+2.759%	84,789	+12.304%
2023-10-30	4.2500	4.4200	4.2500	4.3500	+3.325%	215,691	+15.402%
2023-10-27	4.2700	4.3200	4.2100	4.2100	-1.405%	81,088	+19.240%
2023-10-26	4.3700	4.4195	4.2001	4.2700	-2.288%	126,805	+17.564%
2023-10-25	4.4000	4.4700	4.3200	4.3700	-1.131%	58,100	+14.874%
2023-10-24	4.3800	4.4900	4.3200	4.4200	+0.913%	64,322	+13.575%
2023-10-23	4.4500	4.4700	4.3500	4.3800	-1.794%	38,942	+14.612%
2023-10-20	4.4800	4.5166	4.4600	4.4600	+0.225%	23,805	+12.556%
2023-10-19	4.4700	4.5000	4.2600	4.4500	-0.224%	117,203	+12.809%
2023-10-18	4.5100	4.5900	4.4600	4.4600	-1.109%	44,064	+12.556%
2023-10-17	4.5300	4.5900	4.4901	4.5100	0.000%	36,927	+11.308%
2023-10-16	4.5800	4.5900	4.5100	4.5100	-1.743%	59,408	+11.308%
2023-10-13	4.6200	4.6784	4.5800	4.5900	-0.649%	35,011	+9.368%
2023-10-12	4.6900	4.7301	4.5800	4.6200	-3.145%	99,084	+8.658%
2023-10-11	4.7800	4.8499	4.7300	4.7700	-1.037%	98,249	+5.241%
2023-10-10	4.9600	5.0333	4.7600	4.8200	-2.231%	78,759	+4.149%
2023-10-09	5.0000	5.0500	4.9300	4.9300	-1.400%	59,222	+1.826%
2023-10-06	5.0000	5.1300	4.9900	5.0000	0.000%	33,305	+0.400%
2023-10-05	5.3200	5.3800	4.9600	5.0000	-5.303%	53,886	+0.400%
2023-10-04	5.4200	5.4300	5.2400	5.2800	-2.583%	27,143	-4.924%
2023-10-03	5.2100	5.5100	5.1804	5.4200	+1.689%	48,461	-7.380%
2023-10-02	5.2800	5.4099	5.1301	5.3300	+1.718%	35,884	-5.816%
2023-09-29	5.0700	5.2800	5.0700	5.2400	+4.175%	36,356	-4.198%
2023-09-28	4.9100	5.1000	4.8700	5.0300	+2.444%	55,408	-0.199%
2023-09-27	5.0200	5.0400	4.9100	4.9100	-1.800%	39,406	+2.240%
2023-09-26	5.0500	5.1400	5.0000	5.0000	-1.186%	48,850	+0.400%
2023-09-25	5.2000	5.2000	5.0535	5.0600	-1.748%	34,437	-0.791%
2023-09-22	5.0800	5.3200	5.0800	5.1500	+1.378%	19,463	-2.524%
2023-09-21	5.1100	5.2600	5.0400	5.0800	-2.119%	38,534	-1.181%
2023-09-20	5.2000	5.2200	5.1600	5.1900	-0.192%	14,998	-3.276%
2023-09-19	5.1700	5.2200	5.1566	5.2000	+0.580%	19,156	-3.462%
2023-09-18	5.2400	5.2500	5.1600	5.1700	-1.242%	23,028	-2.901%
2023-09-15	5.2500	5.2750	5.2300	5.2350	-0.758%	16,375	-4.107%
2023-09-14	5.2600	5.2800	5.2600	5.2750	+0.285%	10,103	-4.834%
2023-09-13	5.2500	5.3300	5.2300	5.2600	-1.774%	75,876	-4.563%
2023-09-12	5.4300	5.4300	5.3300	5.3550	-1.563%	79,875	-6.256%
2023-09-11	5.5100	5.5100	5.3800	5.4400	-1.270%	42,470	-7.721%
2023-09-08	5.4500	5.5800	5.4500	5.5100	-0.362%	25,723	-8.893%
2023-09-07	5.4900	5.6000	5.4501	5.5300	+0.363%	79,212	-9.222%
2023-09-06	5.4600	5.5400	5.4600	5.5100	+0.731%	26,925	-8.893%
2023-09-05	5.5700	5.6098	5.4500	5.4700	-0.726%	44,198	-8.227%
2023-09-01	5.6000	5.6400	5.5000	5.5100	-1.607%	34,779	-8.893%
2023-08-31	5.6900	5.6900	5.5601	5.6000	-0.885%	15,651	-10.357%
2023-08-30	5.6400	5.6890	5.6400	5.6500	-0.177%	6,280	-11.150%
2023-08-29	5.6600	5.7000	5.6300	5.6600	-0.176%	38,430	-11.307%
2023-08-28	5.6300	5.6900	5.6300	5.6700	+0.890%	19,700	-11.464%
2023-08-25	5.6500	5.6600	5.5586	5.6200	-0.178%	21,611	-10.676%
2023-08-24	5.5100	5.7000	5.5100	5.6300	+1.993%	40,017	-10.835%
2023-08-23	5.3600	5.5700	5.3501	5.5200	+3.955%	104,941	-9.058%
2023-08-22	5.3100	5.3700	5.3000	5.3100	+0.378%	18,668	-5.461%
2023-08-21	5.2800	5.3250	5.2599	5.2900	+0.189%	22,218	-5.104%
2023-08-18	5.2700	5.3299	5.1100	5.2800	-0.377%	58,511	-4.924%
2023-08-17	5.3900	5.4762	5.2900	5.3000	-2.214%	51,327	-5.283%
2023-08-16	5.4900	5.5000	5.4100	5.4200	-0.914%	40,168	-7.380%
2023-08-15	5.6400	5.6400	5.3701	5.4700	-2.842%	55,863	-8.227%
2023-08-14	5.7000	5.7400	5.6201	5.6300	-1.573%	42,786	-10.835%
2023-08-11	5.6900	5.7850	5.6800	5.7200	+0.527%	20,171	-12.238%
2023-08-10	5.7000	5.7580	5.6120	5.6900	-1.557%	61,033	-11.775%
2023-08-09	5.7400	5.7800	5.7000	5.7800	+1.049%	47,037	-13.149%
2023-08-08	5.7200	5.7600	5.6800	5.7200	+0.527%	85,137	-12.238%
2023-08-07	5.7500	5.7500	5.6800	5.6900	-0.698%	52,630	-11.775%
2023-08-04	5.5900	5.7400	5.5500	5.7300	+3.243%	58,729	-12.391%
2023-08-03	5.6500	5.6799	5.5100	5.5500	-1.596%	59,630	-9.550%
2023-08-02	5.6600	5.7300	5.6000	5.6400	0.000%	56,736	-10.993%
2023-08-01	5.7500	5.7800	5.6400	5.6400	-1.226%	89,223	-10.993%
2023-07-31	5.5800	5.7100	5.5800	5.7100	+2.513%	42,412	-12.084%
2023-07-28	5.6300	5.6300	5.5400	5.5700	+0.723%	59,836	-9.874%
2023-07-27	5.6000	5.6700	5.5200	5.5300	-1.250%	53,239	-9.222%
2023-07-26	5.5000	5.6000	5.4500	5.6000	+1.633%	52,840	-10.357%
2023-07-25	5.5000	5.5100	5.4500	5.5100	+0.731%	36,732	-8.893%
2023-07-24	5.4300	5.5000	5.3763	5.4700	+0.737%	44,617	-8.227%
2023-07-21	5.4100	5.4300	5.3300	5.4300	+0.742%	41,346	-7.551%
2023-07-20	5.4000	5.4300	5.3000	5.3900	-0.554%	59,792	-6.865%
2023-07-19	5.2500	5.4300	5.2500	5.4200	+1.119%	68,037	-7.380%
2023-07-18	5.4000	5.4000	5.3000	5.3600	-0.741%	65,479	-6.343%
2023-07-17	5.4000	5.4180	5.2900	5.4000	+2.079%	52,041	-7.037%
2023-07-14	5.3400	5.3500	5.2855	5.2900	-0.750%	43,734	-5.104%
2023-07-13	5.2700	5.3600	5.2400	5.3300	+1.912%	72,454	-5.816%
2023-07-12	5.2300	5.2600	5.1600	5.2300	+1.161%	47,979	-4.015%
2023-07-11	5.2900	5.3200	5.1450	5.1700	-1.898%	58,668	-2.901%
2023-07-10	5.4400	5.4400	5.2700	5.2700	-3.303%	45,509	-4.744%
2023-07-07	5.2600	5.5593	5.2600	5.4500	+3.416%	82,851	-7.890%
2023-07-06	5.2500	5.3400	5.1100	5.2700	+0.573%	68,890	-4.744%
2023-07-05	5.3700	5.3700	5.2300	5.2400	-0.190%	94,813	-4.198%
2023-07-03	5.1900	5.2500	5.1797	5.2500	+1.547%	40,464	-4.381%
2023-06-30	5.1300	5.1900	5.1001	5.1700	+0.977%	50,547	-2.901%
2023-06-29	5.1100	5.1800	5.1000	5.1200	-0.583%	27,633	-1.953%
2023-06-28	5.0700	5.1500	5.0700	5.1500	+1.980%	32,228	-2.524%
2023-06-27	5.0800	5.1000	5.0140	5.0500	-0.786%	30,770	-0.594%
2023-06-26	4.9900	5.2000	4.9700	5.0900	+2.828%	52,141	-1.375%
2023-06-23	4.9500	5.0000	4.9227	4.9500	+1.434%	34,205	+1.414%
2023-06-22	4.9100	4.9400	4.8800	4.8800	0.000%	25,284	+2.869%
2023-06-21	4.8800	4.9400	4.8601	4.8800	+0.205%	21,842	+2.869%
2023-06-20	4.8400	4.8994	4.8000	4.8700	+0.828%	29,540	+3.080%
2023-06-16	4.7800	4.8500	4.7701	4.8300	+0.835%	38,576	+3.934%
2023-06-15	4.7200	4.8200	4.7200	4.7900	+2.132%	25,957	+4.802%
2023-06-14	4.7400	4.8150	4.6900	4.6900	-0.213%	54,455	+7.036%
2023-06-13	4.7500	4.7700	4.5500	4.7000	-2.083%	162,346	+6.809%
2023-06-12	4.8600	4.8600	4.7500	4.8000	-0.621%	85,305	+4.583%
2023-06-09	4.9100	4.9200	4.8200	4.8300	-2.424%	39,102	+3.934%
2023-06-08	5.0000	5.0000	4.8900	4.9500	+0.406%	52,736	+1.414%
2023-06-07	4.9000	4.9600	4.9000	4.9300	+0.818%	25,691	+1.826%
2023-06-06	4.7500	4.9000	4.7500	4.8900	+2.947%	83,288	+2.658%
2023-06-05	4.6500	4.7500	4.6500	4.7500	+2.371%	77,623	+5.684%
2023-06-02	4.6000	4.7100	4.6000	4.6400	+1.978%	82,086	+8.190%
2023-06-01	4.5900	4.6596	4.5500	4.5500	+0.442%	36,903	+10.330%
2023-05-31	4.6100	4.6400	4.5300	4.5300	-1.307%	36,838	+10.817%
2023-05-30	4.6200	4.6642	4.5487	4.5900	+0.879%	63,577	+9.368%
2023-05-26	4.6000	4.6800	4.5500	4.5500	-0.871%	80,610	+10.330%
2023-05-25	4.7500	4.7500	4.5700	4.5900	-0.649%	58,516	+9.368%
2023-05-24	4.7500	4.8200	4.6200	4.6200	-2.737%	56,356	+8.658%
2023-05-23	4.8000	4.8500	4.7000	4.7500	-1.042%	56,477	+5.684%
2023-05-22	4.8900	4.9300	4.7500	4.8000	-1.639%	39,325	+4.583%
2023-05-19	4.9100	4.9892	4.8400	4.8800	-1.215%	26,032	+2.869%
2023-05-18	4.9800	5.0250	4.8511	4.9400	-1.397%	29,372	+1.619%
2023-05-17	5.1000	5.1008	4.9500	5.0100	-0.398%	40,756	+0.200%
2023-05-16	5.0100	5.0700	5.0100	5.0300	+0.399%	10,119	-0.199%
2023-05-15	5.0600	5.0900	4.9600	5.0100	-1.183%	43,361	+0.200%
2023-05-12	5.2800	5.2800	5.0400	5.0700	-4.168%	35,930	-0.986%
2023-05-11	5.2000	5.3600	5.2000	5.2905	+0.964%	22,539	-5.113%
2023-05-10	5.2500	5.2838	5.1900	5.2400	-1.596%	21,353	-4.198%
2023-05-09	5.1700	5.3800	5.1700	5.3250	+2.601%	60,626	-5.728%
2023-05-08	5.1500	5.2436	5.1500	5.1900	+0.777%	19,870	-3.276%
2023-05-05	5.1400	5.2500	5.1100	5.1500	+1.550%	19,899	-2.524%
2023-05-04	5.0700	5.1999	5.0700	5.0714	+0.225%	16,569	-1.014%
2023-05-03	5.1200	5.2199	5.0200	5.0600	-0.197%	25,903	-0.791%
2023-05-02	5.2200	5.2400	5.0600	5.0700	-1.553%	16,980	-0.986%
2023-05-01	5.2300	5.2399	5.1100	5.1500	+0.783%	24,589	-2.524%
2023-04-28	5.1400	5.1600	5.1100	5.1100	0.000%	30,348	-1.761%
2023-04-27	5.1900	5.1900	5.1100	5.1100	-0.195%	26,368	-1.761%
2023-04-26	5.3000	5.3000	5.0900	5.1200	-4.120%	24,703	-1.953%
2023-04-25	5.4900	5.6600	5.2000	5.3400	-1.838%	52,431	-5.993%
2023-04-24	5.1900	5.5300	5.0300	5.4400	+3.619%	65,476	-7.721%
2023-04-21	5.4200	5.4200	5.1950	5.2500	-2.778%	24,971	-4.381%
2023-04-20	5.5700	5.5700	5.3300	5.4000	-3.571%	29,147	-7.037%
2023-04-19	5.5500	5.6600	5.5300	5.6000	-0.533%	28,755	-10.357%
2023-04-18	5.6800	5.6800	5.5500	5.6300	+0.357%	23,044	-10.835%
2023-04-17	5.5900	5.6399	5.5100	5.6100	+0.538%	13,861	-10.517%
2023-04-14	5.6000	5.9000	5.4500	5.5800	+1.270%	38,277	-10.036%
2023-04-13	5.4200	5.5900	5.3400	5.5100	+3.184%	58,711	-8.893%
2023-04-12	5.6000	5.6000	5.2900	5.3400	-2.018%	25,909	-5.993%
2023-04-11	5.3000	5.4829	5.3000	5.4500	+4.207%	32,402	-7.890%
2023-04-10	5.1600	5.3200	5.1400	5.2300	+1.357%	46,581	-4.015%
2023-04-06	5.2300	5.3100	5.1348	5.1600	-2.825%	34,331	-2.713%
2023-04-05	5.6600	5.7002	5.3000	5.3100	-6.184%	64,145	-5.461%
2023-04-04	5.8300	5.8300	5.6500	5.6600	-0.527%	17,545	-11.307%
2023-04-03	5.5100	5.8800	5.5100	5.6900	+4.022%	88,898	-11.775%
2023-03-31	5.5000	5.7100	5.4700	5.4700	+1.296%	39,031	-8.227%
2023-03-30	5.4100	5.6400	5.3400	5.4000	+0.559%	39,547	-7.037%
2023-03-29	5.2800	5.4800	5.2800	5.3700	+2.286%	34,792	-6.518%
2023-03-28	5.2100	5.3300	5.1800	5.2500	+2.140%	27,360	-4.381%
2023-03-27	5.2100	5.2300	5.0700	5.1400	-1.533%	23,847	-2.335%
2023-03-24	5.2000	5.2700	5.1250	5.2200	+0.578%	27,024	-3.831%
2023-03-23	5.3000	5.3000	5.1400	5.1900	-1.143%	23,698	-3.276%
2023-03-22	5.1800	5.2800	5.1300	5.2500	+2.339%	23,807	-4.381%
2023-03-21	5.0100	5.1300	5.0100	5.1300	+3.427%	19,835	-2.144%
2023-03-20	4.9800	5.0000	4.8800	4.9600	-0.402%	33,897	+1.210%
2023-03-17	5.1200	5.1800	4.9100	4.9800	-2.544%	43,639	+0.803%
2023-03-16	5.0900	5.1900	5.0600	5.1100	+0.393%	43,283	-1.761%
2023-03-15	5.1200	5.1961	5.0800	5.0900	-0.586%	27,128	-1.375%
2023-03-14	5.1900	5.3300	5.1200	5.1200	-1.538%	35,598	-1.953%
2023-03-13	5.4200	5.4650	5.1900	5.2000	-6.137%	77,503	-3.462%
2023-03-10	5.7500	5.7600	5.5400	5.5400	-4.318%	92,788	-9.386%
2023-03-09	5.8000	5.8800	5.6619	5.7900	+1.047%	42,243	-13.299%
2023-03-08	5.6400	5.8400	5.6400	5.7300	+1.416%	41,686	-12.391%
2023-03-07	5.6600	5.7000	5.5935	5.6500	+0.534%	61,230	-11.150%
2023-03-06	5.6200	5.6700	5.5500	5.6200	+1.261%	81,970	-10.676%
2023-03-03	5.4500	5.6900	5.4413	5.5500	+2.778%	106,533	-9.550%
2023-03-02	5.4900	5.5901	5.4000	5.4000	-1.818%	60,582	-7.037%
2023-03-01	5.5400	5.6100	5.4800	5.5000	0.000%	67,676	-8.727%
2023-02-28	5.5000	5.7600	5.4900	5.5000	0.000%	70,409	-8.727%
2023-02-27	5.5000	5.6000	5.4500	5.5000	+1.476%	53,803	-8.727%
2023-02-24	5.5100	5.5600	5.3800	5.4200	-1.455%	40,571	-7.380%
2023-02-23	5.4200	5.5401	5.3855	5.5000	+2.421%	48,713	-8.727%
2023-02-22	5.4300	5.5000	5.3600	5.3700	-0.186%	39,815	-6.518%
2023-02-21	5.5400	5.5400	5.3200	5.3800	-2.536%	43,427	-6.691%
2023-02-17	5.5000	5.5500	5.4700	5.5200	+0.364%	37,884	-9.058%
2023-02-16	5.3900	5.5500	5.3500	5.5000	+2.041%	66,000	-8.727%
2023-02-15	5.3800	5.4199	5.1816	5.3900	+0.240%	50,216	-6.865%
2023-02-14	5.3500	5.4900	5.3100	5.3771	-0.054%	81,964	-6.641%
2023-02-13	5.7400	5.8600	5.3300	5.3800	-6.108%	183,096	-6.691%
2023-02-10	5.8300	5.8300	5.7200	5.7300	-3.209%	23,691	-12.391%
2023-02-09	5.9800	6.0500	5.8950	5.9200	+0.852%	72,117	-15.203%
2023-02-08	5.8100	5.8908	5.7500	5.8700	+0.342%	82,515	-14.480%
2023-02-07	5.9300	5.9650	5.8100	5.8500	-1.182%	111,900	-14.188%
2023-02-06	5.9200	6.0160	5.8000	5.9200	-2.791%	117,712	-15.203%
2023-02-03	6.1100	6.3400	6.0000	6.0900	-0.490%	80,377	-17.570%
2023-02-02	6.2900	6.3400	6.1200	6.1200	-1.923%	77,355	-17.974%
2023-02-01	6.3000	6.3699	6.1700	6.2400	+0.971%	105,646	-19.551%
2023-01-31	6.1100	6.2800	6.1100	6.1800	+0.651%	49,931	-18.770%
2023-01-30	6.3900	6.4400	6.0700	6.1400	-3.307%	62,791	-18.241%
2023-01-27	6.3900	6.5100	6.3373	6.3500	-0.470%	50,097	-20.945%
2023-01-26	6.3600	6.4799	6.3000	6.3800	-0.623%	79,502	-21.317%
2023-01-25	6.1200	6.4901	6.1100	6.4200	+3.050%	67,622	-21.807%
2023-01-24	6.2500	6.3200	6.0800	6.2300	-0.638%	145,594	-19.422%
2023-01-23	6.0900	6.4300	6.0900	6.2700	+3.636%	135,462	-19.936%
2023-01-20	5.9300	6.1300	5.8700	6.0500	+2.196%	67,819	-17.025%
2023-01-19	6.1600	6.2898	5.8700	5.9200	-3.583%	229,672	-15.203%
2023-01-18	6.0000	6.2150	6.0000	6.1400	+3.716%	89,214	-18.241%
2023-01-17	5.6100	6.0150	5.6090	5.9200	+5.714%	102,053	-15.203%
2023-01-13	5.3900	5.6000	5.3900	5.6000	+4.089%	72,831	-10.357%
2023-01-12	5.2300	5.4005	5.1600	5.3800	+4.264%	99,156	-6.691%
2023-01-11	5.2100	5.2800	5.0700	5.1600	+0.585%	81,134	-2.713%
2023-01-10	4.9500	5.1500	4.9200	5.1300	+3.636%	123,631	-2.144%
2023-01-09	4.9200	5.0184	4.8800	4.9500	0.000%	101,285	+1.414%
2023-01-06	4.9700	5.0699	4.9300	4.9500	-2.750%	74,322	+1.414%
2023-01-05	5.1700	5.1982	5.0600	5.0900	-1.165%	67,431	-1.375%
2023-01-04	5.0500	5.1700	5.0458	5.1500	+3.000%	50,806	-2.524%
2023-01-03	4.8900	5.0300	4.8800	5.0000	+2.459%	113,790	+0.400%
2022-12-30	4.8500	4.8800	4.7601	4.8800	+3.171%	78,349	+2.869%
2022-12-29	4.6600	4.8009	4.6600	4.7300	+1.940%	64,462	+6.131%
2022-12-28	4.6000	4.6600	4.5773	4.6400	+1.532%	102,895	+8.190%
2022-12-27	4.6200	4.7000	4.5500	4.5700	-0.868%	36,136	+9.847%
2022-12-23	4.6000	4.6300	4.5500	4.6100	+1.096%	51,547	+8.894%
2022-12-22	4.6400	4.6600	4.4850	4.5600	-2.979%	68,610	+10.088%
2022-12-21	4.6300	4.7300	4.6300	4.7000	+2.620%	50,548	+6.809%
2022-12-20	4.6000	4.6100	4.5500	4.5800	-1.293%	76,357	+9.607%
2022-12-19	4.6000	4.6800	4.4400	4.6400	+0.433%	45,900	+8.190%
2022-12-16	4.6400	4.6725	4.6000	4.6200	-2.532%	36,991	+8.658%
2022-12-15	4.7100	4.7700	4.7100	4.7400	-0.211%	43,625	+5.907%
2022-12-14	4.7800	4.8330	4.7200	4.7500	-0.628%	58,664	+5.684%
2022-12-13	4.7600	4.8700	4.7600	4.7800	+0.632%	113,564	+5.021%
2022-12-12	4.7900	4.8000	4.7500	4.7500	-2.464%	63,895	+5.684%
2022-12-09	4.8600	4.8995	4.8264	4.8700	-0.612%	43,105	+3.080%
2022-12-08	4.8200	4.9300	4.8200	4.9000	+0.389%	45,893	+2.449%
2022-12-07	4.8000	4.9000	4.8000	4.8810	+1.476%	30,102	+2.848%
2022-12-06	4.8500	4.8600	4.7488	4.8100	-0.825%	56,903	+4.366%
2022-12-05	4.9100	4.9128	4.7950	4.8500	-1.423%	93,756	+3.505%
2022-12-02	4.9300	4.9700	4.8800	4.9200	-0.203%	29,847	+2.033%
2022-12-01	4.8600	4.9900	4.8500	4.9300	+2.070%	124,934	+1.826%
2022-11-30	4.7100	4.8750	4.7100	4.8300	+2.985%	97,914	+3.934%
2022-11-29	4.5700	4.6900	4.5700	4.6900	+2.851%	89,354	+7.036%
2022-11-28	4.4800	4.5800	4.4800	4.5600	+1.333%	38,979	+10.088%
2022-11-25	4.4700	4.5800	4.4700	4.5000	+1.124%	26,322	+11.556%
2022-11-23	4.3300	4.5000	4.3300	4.4500	+1.831%	76,453	+12.809%
2022-11-22	4.3100	4.4300	4.3100	4.3700	+1.392%	69,215	+14.874%
2022-11-21	4.3700	4.5500	4.3100	4.3100	-0.920%	82,173	+16.473%
2022-11-18	4.2900	4.5800	4.2600	4.3500	+3.325%	81,750	+15.402%
2022-11-17	4.2400	4.2400	4.1516	4.2100	-0.941%	58,136	+19.240%
2022-11-16	4.2100	4.3443	4.1877	4.2500	-0.701%	87,515	+18.118%
2022-11-15	4.1100	4.3000	4.1100	4.2800	+5.419%	75,449	+17.290%
2022-11-14	4.1000	4.1400	4.0400	4.0600	-0.246%	82,542	+23.645%
2022-11-11	4.1000	4.1700	4.0500	4.0700	-0.973%	69,847	+23.342%
2022-11-10	4.0000	4.1700	3.9800	4.1100	+4.847%	77,295	+22.141%
2022-11-09	3.9400	3.9729	3.8700	3.9200	-0.759%	83,820	+28.061%
2022-11-08	3.9400	3.9910	3.9214	3.9500	+0.509%	33,025	+27.089%
2022-11-07	4.0000	4.0800	3.9100	3.9300	-1.504%	80,251	+27.735%
2022-11-04	3.9600	4.0600	3.9600	3.9900	+1.786%	39,659	+25.815%
2022-11-03	3.8800	3.9514	3.8800	3.9200	-1.010%	45,067	+28.061%
2022-11-02	4.0400	4.0900	3.9600	3.9600	-2.703%	68,954	+26.768%
2022-11-01	4.0200	4.1000	3.9400	4.0700	+3.562%	57,227	+23.342%
2022-10-31	3.8800	4.0000	3.8700	3.9300	0.000%	48,097	+27.735%
2022-10-28	3.9100	3.9851	3.8900	3.9300	+0.255%	51,507	+27.735%
2022-10-27	3.9400	4.0600	3.8900	3.9200	0.000%	38,945	+28.061%
2022-10-26	3.9400	4.0600	3.9200	3.9200	0.000%	34,776	+28.061%
2022-10-25	3.8900	3.9945	3.8900	3.9200	+1.292%	54,431	+28.061%
2022-10-24	3.8200	4.0000	3.8184	3.8700	+1.044%	58,249	+29.716%
2022-10-21	3.7900	3.8900	3.7760	3.8300	+1.592%	51,806	+31.070%
2022-10-20	3.8300	3.8900	3.7500	3.7700	-1.823%	44,079	+33.156%
2022-10-19	3.9800	3.9800	3.8400	3.8400	-3.030%	49,667	+30.729%
2022-10-18	4.0200	4.2000	3.9500	3.9600	-0.498%	34,438	+26.768%
2022-10-17	4.0700	4.1401	3.9400	3.9798	-1.733%	78,329	+26.137%
2022-10-14	4.0400	4.0825	4.0100	4.0500	+0.248%	16,056	+23.951%
2022-10-13	4.0100	4.0700	3.9500	4.0400	-0.737%	22,453	+24.257%
2022-10-12	4.0500	4.1300	4.0400	4.0700	-0.245%	12,697	+23.342%
2022-10-11	4.2600	4.2600	4.0500	4.0800	-1.449%	40,881	+23.039%
2022-10-10	4.3800	4.3800	4.1300	4.1400	-5.909%	52,108	+21.256%
2022-10-07	4.3900	4.4300	4.3489	4.4000	-3.509%	49,141	+14.091%
2022-10-06	4.3900	4.6100	4.3634	4.5600	+3.401%	105,518	+10.088%
2022-10-05	4.4200	4.4600	4.3813	4.4100	-1.782%	20,860	+13.832%
2022-10-04	4.3500	4.5500	4.3500	4.4900	+4.419%	35,922	+11.804%
2022-10-03	4.1800	4.3199	4.1400	4.3000	+4.369%	44,384	+16.744%
2022-09-30	4.1500	4.2300	4.1100	4.1200	-0.723%	31,312	+21.845%
2022-09-29	4.1600	4.2300	4.1000	4.1500	-2.810%	22,983	+20.964%
2022-09-28	4.1400	4.2750	4.1000	4.2700	+3.390%	20,277	+17.564%
2022-09-27	4.2500	4.2800	4.1000	4.1300	-2.824%	32,465	+21.550%
2022-09-26	4.3000	4.3700	4.2500	4.2500	-3.409%	55,932	+18.118%
2022-09-23	4.5100	4.5324	4.3500	4.4000	-2.870%	60,694	+14.091%
2022-09-22	4.5900	4.5900	4.5000	4.5300	-1.307%	46,316	+10.817%
2022-09-21	4.6200	4.6400	4.5700	4.5900	0.000%	16,425	+9.368%
2022-09-20	4.6100	4.7700	4.5900	4.5900	-1.290%	20,446	+9.368%
2022-09-19	4.6700	4.6970	4.6200	4.6500	-0.641%	40,379	+7.957%
2022-09-16	4.6700	4.7300	4.6600	4.6800	-0.426%	40,338	+7.265%
2022-09-15	4.6600	4.7500	4.6600	4.7000	+0.427%	11,562	+6.809%
2022-09-14	4.7400	4.7500	4.6800	4.6800	-1.057%	29,911	+7.265%
2022-09-13	4.7600	4.8000	4.7300	4.7300	-2.273%	50,500	+6.131%
2022-09-12	4.9400	4.9400	4.8000	4.8400	-1.224%	44,909	+3.719%
2022-09-09	4.8700	4.9500	4.8700	4.9000	+1.240%	57,912	+2.449%
2022-09-08	4.7600	4.8900	4.7600	4.8400	+0.415%	30,903	+3.719%
2022-09-07	4.7300	4.8700	4.7300	4.8200	+1.903%	25,076	+4.149%
2022-09-06	4.8000	4.9477	4.7100	4.7300	-2.273%	60,194	+6.131%
2022-09-02	4.9000	4.9900	4.7800	4.8400	-0.616%	68,112	+3.719%
2022-09-01	4.9500	5.0800	4.7800	4.8700	-1.616%	69,894	+3.080%
2022-08-31	4.9500	5.0025	4.9036	4.9500	-0.602%	41,546	+1.414%
2022-08-30	5.0500	5.0999	4.9300	4.9800	-1.775%	65,546	+0.803%
2022-08-29	5.2000	5.2000	5.0300	5.0700	-1.553%	34,219	-0.986%
2022-08-26	5.4100	5.4100	5.1500	5.1500	-2.462%	29,916	-2.524%
2022-08-25	5.2600	5.3859	5.2500	5.2800	+0.571%	30,082	-4.924%
2022-08-24	5.3500	5.4800	5.1900	5.2500	-0.756%	67,697	-4.381%
2022-08-23	5.4000	5.6200	5.2900	5.2900	-2.037%	43,331	-5.104%
2022-08-22	5.4400	5.6100	5.3400	5.4000	-0.917%	24,532	-7.037%
2022-08-19	5.5000	5.5850	5.3601	5.4500	-0.366%	41,138	-7.890%
2022-08-18	5.4100	5.4709	5.4000	5.4700	+1.296%	16,154	-8.227%
2022-08-17	5.4000	5.4800	5.4000	5.4000	-1.460%	6,590	-7.037%
2022-08-16	5.4800	5.5800	5.4000	5.4800	+1.481%	12,617	-8.394%
2022-08-15	5.4400	5.6100	5.4000	5.4000	-1.996%	52,424	-7.037%
2022-08-12	5.5300	5.5300	5.4400	5.5100	+1.101%	23,803	-8.893%
2022-08-11	5.5200	5.5600	5.4000	5.4500	-0.183%	42,598	-7.890%
2022-08-10	5.5700	5.5700	5.4400	5.4600	+0.924%	30,996	-8.059%
2022-08-09	5.5800	5.6199	5.3200	5.4100	-2.698%	36,035	-7.209%
2022-08-08	5.6800	5.6900	5.5100	5.5600	0.000%	60,223	-9.712%
2022-08-05	5.8800	5.8800	5.5600	5.5600	-1.593%	57,072	-9.712%
2022-08-04	5.6100	5.8699	5.6100	5.6500	+0.713%	35,779	-11.150%
2022-08-03	5.6800	5.6800	5.5113	5.6100	+2.000%	15,328	-10.517%
2022-08-02	5.5400	5.5900	5.4700	5.5000	-1.079%	48,979	-8.727%
2022-08-01	5.5500	5.7500	5.4900	5.5600	+4.708%	70,701	-9.712%
2022-07-29	5.2800	5.4600	5.2300	5.3100	+1.530%	38,091	-5.461%
2022-07-28	5.2700	5.2700	5.1800	5.2300	0.000%	29,121	-4.015%
2022-07-27	5.0800	5.2800	5.0388	5.2300	+3.564%	33,873	-4.015%
2022-07-26	5.2200	5.2200	5.0100	5.0500	-2.329%	18,379	-0.594%
2022-07-25	5.1100	5.2900	5.0500	5.1704	+0.591%	28,208	-2.909%
2022-07-22	5.0600	5.1800	5.0400	5.1400	+1.782%	36,096	-2.335%
2022-07-21	5.0100	5.1400	4.9200	5.0500	+1.406%	51,798	-0.594%
2022-07-20	4.9300	5.0500	4.9300	4.9800	-0.400%	31,242	+0.803%
2022-07-19	4.9700	5.0200	4.9500	5.0000	+1.833%	13,001	+0.400%
2022-07-18	4.9500	4.9989	4.8700	4.9100	-0.607%	16,225	+2.240%
2022-07-15	4.9700	5.0350	4.9100	4.9400	+1.022%	9,819	+1.619%
2022-07-14	4.9000	5.0350	4.8700	4.8900	-2.200%	18,491	+2.658%
2022-07-13	5.1500	5.1500	4.9501	5.0000	-2.913%	29,943	+0.400%
2022-07-12	5.3500	5.4600	5.0800	5.1500	-6.193%	114,647	-2.524%
2022-07-11	5.3100	6.0000	5.2900	5.4900	+3.390%	195,101	-8.561%
2022-07-08	5.3600	5.4600	5.3100	5.3100	-1.301%	31,465	-5.461%
2022-07-07	5.2400	5.3800	5.1600	5.3800	+3.065%	27,320	-6.691%
2022-07-06	5.2200	5.2600	5.1500	5.2200	-0.760%	25,701	-3.831%
2022-07-05	5.0700	5.3100	5.0700	5.2600	+4.158%	25,461	-4.563%
2022-07-01	5.0200	5.1500	5.0040	5.0500	+1.028%	19,358	-0.594%
2022-06-30	5.0100	5.0400	4.9500	4.9986	-0.624%	26,202	+0.428%
2022-06-29	5.0700	5.0961	5.0000	5.0300	-2.896%	19,553	-0.199%

.dark-mode .M1q1xv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M1q1xv{ color: #333333; background-color: white; border: 2px solid #333333; }EDIVirtus Stone Harbor Emerging Markets Total Income Fundstock NYSE

EDI
Virtus Stone Harbor Emerging Markets Total Income Fund
stock NYSE