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 )

5.590 -0.030 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 5.346 5.362 5.315 5.324 146,603 +0.03(+0.49%)
Oct 30, 2018 5.298 5.333 5.263 5.298 222,563 +0.00(+0.00%)
Oct 29, 2018 5.328 5.340 5.272 5.298 156,193 -0.01(-0.16%)
Oct 26, 2018 5.311 5.339 5.276 5.307 276,102 -0.05(-0.89%)
Oct 25, 2018 5.341 5.387 5.311 5.355 330,091 +0.04(+0.82%)
Oct 24, 2018 5.381 5.389 5.298 5.311 245,949 -0.04(-0.73%)
Oct 23, 2018 5.346 5.372 5.298 5.350 229,042 -0.03(-0.49%)
Oct 22, 2018 5.411 5.424 5.356 5.376 215,921 -0.03(-0.64%)
Oct 19, 2018 5.328 5.411 5.328 5.411 147,944 +0.07(+1.22%)
Oct 18, 2018 5.302 5.385 5.289 5.346 208,233 +0.04(+0.70%)
Oct 17, 2018 5.350 5.355 5.298 5.309 117,778 -0.03(-0.61%)
Oct 16, 2018 5.255 5.355 5.255 5.341 221,507 +0.09(+1.65%)
Oct 15, 2018 5.263 5.263 5.155 5.255 379,911 +0.01(+0.17%)
Oct 12, 2018 5.311 5.350 5.233 5.246 236,757 -0.03(-0.49%)
Oct 11, 2018 5.289 5.311 5.233 5.272 453,196 -0.05(-0.97%)
Oct 10, 2018 5.439 5.460 5.323 5.323 357,954 -0.12(-2.13%)
Oct 09, 2018 5.482 5.511 5.418 5.439 195,291 -0.05(-0.86%)
Oct 08, 2018 5.418 5.508 5.418 5.486 215,856 +0.05(+0.87%)
Oct 05, 2018 5.439 5.508 5.430 5.439 216,920 +0.01(+0.24%)
Oct 04, 2018 5.589 5.593 5.422 5.426 432,935 -0.17(-3.06%)
Oct 03, 2018 5.722 5.722 5.593 5.597 249,393 -0.09(-1.66%)
Oct 02, 2018 5.632 5.730 5.632 5.692 252,902 +0.04(+0.68%)
Oct 01, 2018 5.567 5.657 5.567 5.653 158,875 +0.07(+1.30%)
Sep 28, 2018 5.542 5.602 5.529 5.580 367,761 +0.03(+0.54%)
Sep 27, 2018 5.602 5.609 5.546 5.550 196,811 -0.02(-0.38%)
Sep 26, 2018 5.632 5.653 5.572 5.572 303,539 -0.06(-1.06%)
Sep 25, 2018 5.597 5.632 5.550 5.632 195,560 +0.05(+0.92%)
Sep 24, 2018 5.610 5.619 5.572 5.580 134,483 -0.06(-0.99%)
Sep 21, 2018 5.662 5.666 5.606 5.636 160,647 +0.00(+0.08%)
Sep 20, 2018 5.512 5.632 5.510 5.632 233,375 +0.15(+2.81%)
Sep 19, 2018 5.409 5.499 5.383 5.478 354,629 +0.07(+1.35%)
Sep 18, 2018 5.692 5.709 5.323 5.405 1,136,753 -0.31(-5.47%)
Sep 17, 2018 5.782 5.795 5.700 5.717 193,612 -0.08(-1.33%)
Sep 14, 2018 5.769 5.799 5.726 5.794 162,982 +0.02(+0.37%)
Sep 13, 2018 5.714 5.790 5.714 5.773 246,422 +0.08(+1.34%)
Sep 12, 2018 5.663 5.705 5.638 5.697 344,181 +0.02(+0.30%)
Sep 11, 2018 5.617 5.680 5.617 5.680 230,668 +0.03(+0.45%)
Sep 10, 2018 5.634 5.667 5.608 5.655 228,536 +0.02(+0.30%)
Sep 07, 2018 5.625 5.667 5.608 5.638 248,448 -0.03(-0.45%)
Sep 06, 2018 5.634 5.667 5.608 5.663 232,384 +0.04(+0.68%)
Sep 05, 2018 5.612 5.638 5.583 5.625 293,230 +0.00(+0.08%)
Sep 04, 2018 5.655 5.659 5.591 5.621 301,833 -0.05(-0.82%)
Aug 31, 2018 5.667 5.667 5.667 0 -0.04(-0.74%)
Aug 30, 2018 5.735 5.748 5.705 5.710 255,480 -0.05(-0.88%)
Aug 29, 2018 5.790 5.790 5.760 5.760 157,471 -0.03(-0.51%)
Aug 28, 2018 5.798 5.798 5.760 5.790 117,504 +0.03(+0.44%)
Aug 27, 2018 5.777 5.803 5.743 5.765 167,340 +0.02(+0.29%)
Aug 24, 2018 5.718 5.752 5.718 5.748 118,308 +0.05(+0.82%)
Aug 23, 2018 5.731 5.741 5.701 5.701 141,544 -0.03(-0.52%)
Aug 22, 2018 5.731 5.743 5.714 5.731 150,779 +0.03(+0.44%)
Aug 21, 2018 5.714 5.739 5.705 5.705 135,943 +0.01(+0.15%)
Aug 20, 2018 5.689 5.720 5.689 5.697 136,916 +0.01(+0.15%)
Aug 17, 2018 5.642 5.701 5.642 5.689 206,803 +0.01(+0.15%)
Aug 16, 2018 5.680 5.730 5.655 5.680 449,244 +0.05(+0.93%)
Aug 15, 2018 5.609 5.638 5.551 5.628 364,338 -0.05(-0.92%)
Aug 14, 2018 5.588 5.722 5.588 5.680 344,129 +0.07(+1.19%)
Aug 13, 2018 5.751 5.784 5.597 5.613 627,338 -0.22(-3.72%)
Aug 10, 2018 5.889 5.889 5.797 5.830 402,361 -0.11(-1.83%)
Aug 09, 2018 5.984 5.993 5.939 5.939 193,404 -0.04(-0.75%)
Aug 08, 2018 5.955 5.993 5.943 5.983 175,751 +0.03(+0.54%)
Aug 07, 2018 5.934 5.964 5.914 5.951 290,251 +0.05(+0.92%)
Aug 06, 2018 5.893 5.922 5.880 5.897 160,747 +0.02(+0.35%)
Aug 03, 2018 5.859 5.876 5.855 5.876 167,370 +0.02(+0.28%)
Aug 02, 2018 5.834 5.872 5.834 5.859 110,071 +0.00(+0.00%)
Aug 01, 2018 5.843 5.872 5.825 5.859 150,096 +0.03(+0.43%)
Jul 31, 2018 5.818 5.839 5.809 5.834 104,352 +0.02(+0.29%)
Jul 30, 2018 5.805 5.818 5.780 5.818 101,345 +0.04(+0.72%)
Jul 27, 2018 5.788 5.839 5.768 5.776 211,970 -0.00(-0.07%)
Jul 26, 2018 5.763 5.805 5.747 5.780 178,995 +0.00(+0.07%)
Jul 25, 2018 5.672 5.788 5.651 5.776 286,189 +0.10(+1.76%)
Jul 24, 2018 5.659 5.676 5.643 5.676 153,357 +0.04(+0.67%)
Jul 23, 2018 5.668 5.676 5.630 5.638 159,604 -0.01(-0.15%)
Jul 20, 2018 5.605 5.651 5.605 5.647 202,060 +0.07(+1.27%)
Jul 19, 2018 5.567 5.609 5.567 5.576 186,359 -0.01(-0.22%)
Jul 18, 2018 5.592 5.618 5.580 5.588 217,459 -0.05(-0.89%)
Jul 17, 2018 5.651 5.651 5.576 5.638 226,729 +0.02(+0.30%)
Jul 16, 2018 5.638 5.647 5.613 5.622 141,732 -0.03(-0.44%)
Jul 13, 2018 5.651 5.668 5.643 5.647 185,050 -0.00(-0.07%)
Jul 12, 2018 5.655 5.674 5.630 5.651 173,999 +0.02(+0.29%)
Jul 11, 2018 5.647 5.663 5.618 5.634 208,894 -0.04(-0.73%)
Jul 10, 2018 5.643 5.684 5.630 5.676 230,672 +0.05(+0.88%)
Jul 09, 2018 5.634 5.647 5.634 5.626 227,972 +0.04(+0.74%)
Jul 06, 2018 5.564 5.614 5.549 5.585 205,191 +0.07(+1.19%)
Jul 05, 2018 5.445 5.544 5.445 5.519 376,042 +0.08(+1.44%)
Jul 03, 2018 5.441 5.441 5.441 0 +0.04(+0.76%)
Jul 02, 2018 5.392 5.455 5.379 5.400 194,122 -0.02(-0.38%)
Jun 29, 2018 5.429 5.453 5.396 5.420 205,046 +0.00(+0.08%)
Jun 28, 2018 5.420 5.474 5.412 5.416 164,482 -0.01(-0.15%)
Jun 27, 2018 5.408 5.470 5.408 5.425 166,610 +0.01(+0.15%)
Jun 26, 2018 5.437 5.440 5.408 5.416 88,546 +0.00(+0.08%)
Jun 25, 2018 5.466 5.466 5.386 5.412 192,175 -0.06(-1.05%)
Jun 22, 2018 5.359 5.482 5.359 5.470 267,866 +0.15(+2.78%)
Jun 21, 2018 5.367 5.367 5.296 5.322 194,510 -0.00(-0.08%)
Jun 20, 2018 5.322 5.404 5.305 5.326 408,269 +0.03(+0.54%)
Jun 19, 2018 5.515 5.519 5.268 5.297 1,295,762 -0.22(-4.03%)
Jun 18, 2018 5.626 5.659 5.515 5.519 536,430 -0.14(-2.40%)
Jun 15, 2018 5.754 5.628 5.655 245,901 -0.02(-0.43%)
Jun 14, 2018 5.672 5.732 5.657 5.680 337,867 +0.02(+0.43%)
Jun 13, 2018 5.720 5.720 5.647 5.655 199,100 -0.07(-1.21%)
Jun 12, 2018 5.667 5.735 5.629 5.724 269,785 +0.08(+1.37%)
Jun 11, 2018 5.704 5.769 5.643 5.647 319,338 -0.08(-1.42%)
Jun 08, 2018 5.789 5.789 5.728 5.728 137,577 -0.06(-1.12%)
Jun 07, 2018 5.810 5.862 5.774 5.793 190,158 -0.03(-0.56%)
Jun 06, 2018 5.769 5.826 232,615 +0.00(+0.07%)
Jun 05, 2018 5.777 5.858 5.777 5.822 211,390 +0.05(+0.92%)
Jun 04, 2018 5.773 5.773 5.741 5.769 154,172 +0.04(+0.71%)
Jun 01, 2018 5.700 5.753 5.700 5.728 141,567 +0.04(+0.79%)
May 31, 2018 5.647 5.688 5.623 5.684 186,628 +0.03(+0.58%)
May 30, 2018 5.708 5.708 5.627 5.651 178,518 -0.02(-0.36%)
May 29, 2018 5.680 5.684 5.627 5.672 290,842 -0.02(-0.29%)
May 25, 2018 5.688 5.688 5.688 0 -0.04(-0.71%)
May 24, 2018 5.757 5.757 5.708 5.728 292,218 -0.03(-0.49%)
May 23, 2018 5.737 5.777 5.714 5.757 283,096 +0.02(+0.35%)
May 22, 2018 5.712 5.757 5.708 5.737 250,019 +0.02(+0.28%)
May 21, 2018 5.769 5.789 5.712 5.720 332,856 -0.04(-0.71%)
May 18, 2018 5.765 5.789 5.732 5.761 281,511 -0.04(-0.77%)
May 17, 2018 5.793 5.834 5.793 5.806 261,017 -0.04(-0.76%)
May 16, 2018 5.794 5.879 5.778 5.850 257,322 +0.04(+0.62%)
May 15, 2018 5.826 5.842 5.782 5.814 314,627 -0.06(-1.09%)
May 14, 2018 5.858 5.878 5.790 5.878 408,041 +0.04(+0.69%)
May 11, 2018 5.622 5.844 5.618 5.838 391,151 +0.25(+4.53%)
May 10, 2018 5.577 5.606 5.417 5.585 811,038 -0.04(-0.64%)
May 09, 2018 5.774 5.816 5.622 5.622 699,897 -0.20(-3.45%)
May 08, 2018 5.898 5.902 5.795 5.822 423,856 -0.08(-1.36%)
May 07, 2018 5.931 5.947 5.894 5.902 229,594 -0.03(-0.54%)
May 04, 2018 5.931 5.951 5.910 5.935 217,806 -0.01(-0.14%)
May 03, 2018 5.915 5.955 5.903 5.943 206,476 +0.03(+0.54%)
May 02, 2018 5.967 5.973 5.898 5.910 270,610 -0.07(-1.21%)
May 01, 2018 5.967 5.987 5.959 5.983 175,374 +0.02(+0.27%)
Apr 30, 2018 6.039 6.039 5.959 5.967 231,657 -0.07(-1.20%)
Apr 27, 2018 6.019 6.047 5.963 6.039 199,533 +0.02(+0.33%)
Apr 26, 2018 5.967 6.031 5.967 6.019 165,368 +0.04(+0.74%)
Apr 25, 2018 6.019 6.019 5.967 5.975 146,629 -0.05(-0.80%)
Apr 24, 2018 6.039 6.039 6.007 6.023 120,798 -0.00(-0.07%)
Apr 23, 2018 5.967 6.059 5.967 6.027 254,889 +0.01(+0.13%)
Apr 20, 2018 6.119 6.119 6.019 6.019 202,927 -0.07(-1.19%)
Apr 19, 2018 6.099 6.199 6.087 6.091 270,807 +0.04(+0.73%)
Apr 18, 2018 5.951 6.059 5.951 6.047 233,606 +0.11(+1.82%)
Apr 17, 2018 5.987 6.019 5.910 5.939 823,900 -0.09(-1.53%)
Apr 16, 2018 6.187 6.201 6.019 6.031 632,932 -0.15(-2.50%)
Apr 13, 2018 6.260 6.260 6.155 6.185 309,239 -0.06(-0.93%)
Apr 12, 2018 6.271 6.271 6.220 6.244 284,651 -0.02(-0.38%)
Apr 11, 2018 6.279 6.279 6.244 6.267 146,694 -0.02(-0.25%)
Apr 10, 2018 6.240 6.283 6.212 6.283 230,853 +0.08(+1.28%)
Apr 09, 2018 6.315 6.315 6.188 6.204 613,564 -0.08(-1.20%)
Apr 06, 2018 6.367 6.402 6.248 6.279 660,818 -0.09(-1.43%)
Apr 05, 2018 6.446 6.486 6.299 6.370 640,705 -0.07(-1.11%)
Apr 04, 2018 6.390 6.446 6.357 6.442 167,911 +0.02(+0.31%)
Apr 03, 2018 6.370 6.426 6.347 6.422 278,361 +0.07(+1.06%)
Apr 02, 2018 6.307 6.408 6.307 6.355 319,754 +0.04(+0.63%)
Mar 29, 2018 6.315 6.315 6.315 0 +0.08(+1.21%)
Mar 28, 2018 6.204 6.251 6.196 6.240 129,355 -0.02(-0.38%)
Mar 27, 2018 6.156 6.263 6.155 6.263 170,351 +0.11(+1.74%)
Mar 26, 2018 6.176 6.200 6.148 6.156 223,565 +0.01(+0.19%)
Mar 23, 2018 6.228 6.228 6.136 6.144 131,097 -0.05(-0.83%)
Mar 22, 2018 6.240 6.246 6.188 6.196 181,908 -0.06(-0.95%)
Mar 21, 2018 6.244 6.287 6.236 6.255 199,358 +0.02(+0.25%)
Mar 20, 2018 6.327 6.339 6.240 6.240 279,438 -0.10(-1.56%)
Mar 19, 2018 6.406 6.428 6.327 6.339 152,291 -0.06(-0.93%)
Mar 16, 2018 6.378 6.414 6.359 6.398 128,457 -0.00(-0.06%)
Mar 15, 2018 6.430 6.430 6.375 6.402 220,047 -0.00(-0.06%)
Mar 14, 2018 6.371 6.394 6.348 6.406 330,075 +0.04(+0.62%)
Mar 13, 2018 6.387 6.416 6.367 6.367 238,661 -0.01(-0.18%)
Mar 12, 2018 6.367 6.418 6.312 6.379 225,699 +0.04(+0.68%)
Mar 09, 2018 6.292 6.355 6.278 6.336 199,876 +0.07(+1.19%)
Mar 08, 2018 6.230 6.281 6.194 6.261 135,251 +0.04(+0.63%)
Mar 07, 2018 6.234 6.163 6.222 121,781 +0.05(+0.89%)
Mar 06, 2018 6.206 6.210 6.151 6.167 272,506 -0.04(-0.57%)
Mar 05, 2018 6.214 6.218 6.175 6.202 272,090 -0.03(-0.50%)
Mar 02, 2018 6.214 6.249 6.198 6.234 164,757 +0.02(+0.25%)
Mar 01, 2018 6.245 6.269 6.206 6.218 147,318 -0.05(-0.81%)
Feb 28, 2018 6.296 6.296 6.261 6.269 147,423 -0.00(-0.06%)
Feb 27, 2018 6.355 6.355 6.269 6.273 177,780 -0.07(-1.11%)
Feb 26, 2018 6.300 6.348 6.285 6.343 168,117 +0.04(+0.56%)
Feb 23, 2018 6.273 6.308 6.269 6.308 177,163 +0.05(+0.75%)
Feb 22, 2018 6.245 6.275 6.245 6.261 233,198 +0.04(+0.63%)
Feb 21, 2018 6.202 6.285 6.202 6.222 103,188 +0.02(+0.38%)
Feb 20, 2018 6.261 6.269 6.198 6.198 165,488 -0.06(-0.94%)
Feb 16, 2018 6.257 6.257 6.257 0 -0.04(-0.68%)
Feb 15, 2018 6.226 6.312 6.218 6.300 177,324 +0.08(+1.32%)
Feb 14, 2018 6.214 6.226 6.179 6.218 149,873 -0.01(-0.19%)
Feb 13, 2018 6.226 6.265 6.214 6.230 119,021 -0.02(-0.31%)
Feb 12, 2018 6.245 6.256 6.132 6.249 283,143 +0.05(+0.82%)
Feb 09, 2018 6.245 6.273 6.139 6.198 354,659 -0.02(-0.32%)
Feb 08, 2018 6.347 6.351 6.218 6.218 280,229 -0.16(-2.46%)
Feb 07, 2018 6.262 6.301 6.254 6.375 476,548 +0.14(+2.30%)
Feb 06, 2018 5.995 6.247 5.990 6.231 259,398 +0.09(+1.45%)
Feb 05, 2018 6.196 6.223 6.076 6.142 338,360 -0.05(-0.88%)
Feb 02, 2018 6.266 6.282 6.196 6.196 243,163 -0.07(-1.18%)
Feb 01, 2018 6.305 6.344 6.262 6.270 214,258 -0.04(-0.62%)
Jan 31, 2018 6.305 6.349 6.286 6.309 254,745 +0.03(+0.56%)
Jan 30, 2018 6.367 6.398 6.212 6.274 792,601 -0.15(-2.30%)
Jan 29, 2018 6.503 6.530 6.417 6.421 344,600 -0.13(-2.01%)
Jan 26, 2018 6.542 6.592 6.514 6.553 307,653 +0.05(+0.84%)
Jan 25, 2018 6.480 6.526 6.472 6.499 347,958 +0.04(+0.60%)
Jan 24, 2018 6.402 6.468 6.367 6.460 454,509 +0.07(+1.15%)
Jan 23, 2018 6.383 6.437 6.371 6.386 388,363 -0.03(-0.48%)
Jan 22, 2018 6.313 6.441 6.309 6.417 524,891 +0.09(+1.47%)
Jan 19, 2018 6.223 6.386 6.200 6.324 894,157 +0.12(+2.00%)
Jan 18, 2018 6.208 6.286 6.181 6.200 392,585 -0.01(-0.19%)
Jan 17, 2018 6.227 6.278 6.197 6.212 254,426 -0.01(-0.12%)
Jan 16, 2018 6.161 6.278 6.161 6.220 351,785 +0.03(+0.44%)
Jan 12, 2018 6.192 6.192 6.192 0 -0.02(-0.37%)
Jan 11, 2018 6.231 6.324 6.189 6.216 500,058 -0.04(-0.62%)
Jan 10, 2018 6.262 6.254 325,110 +0.07(+1.18%)
Jan 09, 2018 6.320 6.320 6.178 6.182 374,079 -0.14(-2.19%)
Jan 08, 2018 6.327 6.366 6.308 6.320 238,862 -0.01(-0.12%)
Jan 05, 2018 6.347 6.347 6.304 6.327 285,812 +0.03(+0.55%)
Jan 04, 2018 6.243 6.324 6.231 6.293 425,376 +0.05(+0.80%)
Jan 03, 2018 6.231 6.254 6.170 6.243 266,003 +0.05(+0.81%)
Jan 02, 2018 6.086 6.201 6.038 6.193 384,439 +0.09(+1.45%)
Dec 29, 2017 6.105 6.105 6.105 0 +0.20(+3.31%)
Dec 28, 2017 5.901 5.909 5.887 5.909 218,128 +0.04(+0.72%)
Dec 27, 2017 5.875 5.890 5.848 5.867 217,781 +0.02(+0.39%)
Dec 26, 2017 5.832 5.882 5.824 5.844 233,580 +0.00(+0.00%)
Dec 22, 2017 5.848 5.867 5.836 5.844 213,948 -0.02(-0.33%)
Dec 21, 2017 5.901 5.901 5.836 5.863 271,827 +0.01(+0.20%)
Dec 20, 2017 5.844 5.855 5.817 5.852 181,850 +0.03(+0.53%)
Dec 19, 2017 5.863 5.882 5.809 5.821 661,317 -0.03(-0.46%)
Dec 18, 2017 5.767 5.862 5.752 5.848 683,000 +0.12(+2.14%)
Dec 15, 2017 5.671 5.740 5.671 5.725 362,101 +0.06(+1.02%)
Dec 14, 2017 5.679 5.696 5.656 5.667 236,994 -0.00(-0.00%)
Dec 13, 2017 5.652 5.698 5.652 5.667 383,547 +0.02(+0.27%)
Dec 12, 2017 5.660 5.683 5.652 5.652 231,644 -0.02(-0.33%)
Dec 11, 2017 5.713 5.728 5.671 5.671 377,752 -0.03(-0.60%)
Dec 08, 2017 5.751 5.751 5.705 5.705 227,270 -0.04(-0.66%)
Dec 07, 2017 5.739 5.747 5.698 5.743 240,655 +0.03(+0.60%)
Dec 06, 2017 5.626 5.709 5.614 5.709 239,209 +0.09(+1.62%)
Dec 05, 2017 5.573 5.637 5.573 5.618 319,549 +0.03(+0.54%)
Dec 04, 2017 5.611 5.645 5.557 5.588 719,594 -0.02(-0.41%)
Dec 01, 2017 5.743 5.813 5.527 5.611 1,094,170 -0.15(-2.57%)
Nov 30, 2017 5.800 5.804 5.724 5.758 340,966 -0.03(-0.59%)
Nov 29, 2017 5.933 5.933 5.781 5.792 498,477 -0.14(-2.36%)
Nov 28, 2017 5.997 5.997 5.929 5.933 128,700 -0.06(-0.95%)
Nov 27, 2017 6.028 6.039 5.952 5.990 214,548 -0.06(-1.00%)
Nov 24, 2017 6.028 6.077 6.010 6.050 73,821 +0.05(+0.76%)
Nov 22, 2017 5.952 6.024 5.940 6.005 92,165 +0.06(+0.96%)
Nov 21, 2017 5.955 6.009 5.904 5.948 178,287 +0.03(+0.51%)
Nov 20, 2017 5.937 6.001 5.902 5.918 215,392 -0.00(-0.06%)
Nov 17, 2017 5.933 5.948 5.892 5.921 209,222 +0.04(+0.71%)
Nov 16, 2017 5.774 5.937 5.774 5.880 473,341 +0.13(+2.24%)
Nov 15, 2017 5.979 5.979 5.691 5.751 1,240,354 -0.23(-3.88%)
Nov 14, 2017 6.133 6.136 5.957 5.983 544,294 -0.15(-2.38%)
Nov 13, 2017 6.163 6.209 6.092 6.129 231,347 -0.07(-1.15%)
Nov 10, 2017 6.182 6.238 6.182 6.200 184,249 +0.02(+0.30%)
Nov 09, 2017 6.182 6.215 6.099 6.182 223,900 -0.01(-0.12%)
Nov 08, 2017 6.212 6.245 6.189 6.189 137,815 -0.04(-0.66%)
Nov 07, 2017 6.305 6.305 6.227 6.230 116,384 -0.05(-0.83%)
Nov 06, 2017 6.272 6.283 6.219 6.283 196,532 -0.01(-0.12%)
Nov 03, 2017 6.365 6.365 6.260 6.290 379,658 -0.04(-0.65%)
Nov 02, 2017 6.294 6.350 6.294 6.331 132,883 +0.04(+0.60%)
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.