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 )

5.550 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 6.037 6.037 5.957 5.965 231,733 -0.07(-1.20%)
Apr 27, 2018 6.017 6.045 5.961 6.037 199,599 +0.02(+0.33%)
Apr 26, 2018 5.965 6.029 5.965 6.017 165,422 +0.04(+0.74%)
Apr 25, 2018 6.017 6.017 5.965 5.973 146,677 -0.05(-0.80%)
Apr 24, 2018 6.037 6.037 6.005 6.021 120,837 -0.00(-0.07%)
Apr 23, 2018 5.965 6.057 5.965 6.025 254,973 +0.01(+0.13%)
Apr 20, 2018 6.117 6.117 6.017 6.017 202,994 -0.07(-1.19%)
Apr 19, 2018 6.097 6.197 6.085 6.089 270,896 +0.04(+0.73%)
Apr 18, 2018 5.949 6.057 5.949 6.045 233,683 +0.11(+1.82%)
Apr 17, 2018 5.985 6.017 5.909 5.937 824,171 -0.09(-1.53%)
Apr 16, 2018 6.185 6.199 6.017 6.029 633,140 -0.15(-2.50%)
Apr 13, 2018 6.258 6.258 6.153 6.183 309,340 -0.06(-0.93%)
Apr 12, 2018 6.269 6.269 6.218 6.241 284,745 -0.02(-0.38%)
Apr 11, 2018 6.277 6.277 6.241 6.265 146,742 -0.02(-0.25%)
Apr 10, 2018 6.238 6.281 6.210 6.281 230,929 +0.08(+1.28%)
Apr 09, 2018 6.313 6.313 6.186 6.202 613,765 -0.08(-1.20%)
Apr 06, 2018 6.364 6.400 6.245 6.277 661,035 -0.09(-1.43%)
Apr 05, 2018 6.444 6.483 6.297 6.368 640,916 -0.07(-1.11%)
Apr 04, 2018 6.388 6.444 6.355 6.440 167,966 +0.02(+0.31%)
Apr 03, 2018 6.368 6.424 6.345 6.420 278,453 +0.07(+1.06%)
Apr 02, 2018 6.305 6.406 6.305 6.353 319,859 +0.04(+0.63%)
Mar 29, 2018 6.313 6.313 6.313 0 +0.08(+1.21%)
Mar 28, 2018 6.202 6.249 6.194 6.238 129,397 -0.02(-0.38%)
Mar 27, 2018 6.154 6.261 6.153 6.261 170,407 +0.11(+1.74%)
Mar 26, 2018 6.174 6.198 6.146 6.154 223,638 +0.01(+0.19%)
Mar 23, 2018 6.226 6.226 6.134 6.142 131,140 -0.05(-0.83%)
Mar 22, 2018 6.238 6.243 6.186 6.194 181,967 -0.06(-0.95%)
Mar 21, 2018 6.241 6.285 6.234 6.253 199,423 +0.02(+0.25%)
Mar 20, 2018 6.325 6.337 6.238 6.238 279,529 -0.10(-1.56%)
Mar 19, 2018 6.404 6.426 6.325 6.337 152,341 -0.06(-0.93%)
Mar 16, 2018 6.376 6.412 6.356 6.396 128,499 -0.00(-0.06%)
Mar 15, 2018 6.428 6.428 6.373 6.400 220,119 -0.00(-0.06%)
Mar 14, 2018 6.369 6.392 6.346 6.404 330,183 +0.04(+0.62%)
Mar 13, 2018 6.384 6.414 6.365 6.365 238,739 -0.01(-0.18%)
Mar 12, 2018 6.365 6.416 6.310 6.377 225,773 +0.04(+0.68%)
Mar 09, 2018 6.290 6.353 6.276 6.333 199,942 +0.07(+1.19%)
Mar 08, 2018 6.228 6.279 6.192 6.259 135,295 +0.04(+0.63%)
Mar 07, 2018 6.231 6.161 6.220 121,821 +0.05(+0.89%)
Mar 06, 2018 6.204 6.208 6.149 6.165 272,595 -0.04(-0.57%)
Mar 05, 2018 6.212 6.216 6.173 6.200 272,179 -0.03(-0.50%)
Mar 02, 2018 6.212 6.247 6.196 6.231 164,811 +0.02(+0.25%)
Mar 01, 2018 6.243 6.267 6.204 6.216 147,367 -0.05(-0.81%)
Feb 28, 2018 6.294 6.294 6.259 6.267 147,471 -0.00(-0.06%)
Feb 27, 2018 6.353 6.353 6.267 6.271 177,839 -0.07(-1.11%)
Feb 26, 2018 6.298 6.346 6.282 6.341 168,172 +0.04(+0.56%)
Feb 23, 2018 6.271 6.306 6.267 6.306 177,222 +0.05(+0.75%)
Feb 22, 2018 6.243 6.273 6.243 6.259 233,275 +0.04(+0.63%)
Feb 21, 2018 6.200 6.282 6.200 6.220 103,222 +0.02(+0.38%)
Feb 20, 2018 6.259 6.267 6.196 6.196 165,543 -0.06(-0.94%)
Feb 16, 2018 6.255 6.255 6.255 0 -0.04(-0.68%)
Feb 15, 2018 6.224 6.310 6.216 6.298 177,382 +0.08(+1.33%)
Feb 14, 2018 6.212 6.224 6.177 6.216 149,922 -0.01(-0.19%)
Feb 13, 2018 6.224 6.263 6.212 6.228 119,060 -0.02(-0.31%)
Feb 12, 2018 6.243 6.254 6.130 6.247 283,236 +0.05(+0.82%)
Feb 09, 2018 6.243 6.271 6.137 6.196 354,775 -0.02(-0.32%)
Feb 08, 2018 6.345 6.349 6.216 6.216 280,321 -0.16(-2.46%)
Feb 07, 2018 6.260 6.299 6.252 6.373 476,704 +0.14(+2.30%)
Feb 06, 2018 5.993 6.245 5.988 6.229 259,483 +0.09(+1.45%)
Feb 05, 2018 6.194 6.221 6.074 6.140 338,471 -0.05(-0.88%)
Feb 02, 2018 6.264 6.280 6.194 6.194 243,243 -0.07(-1.18%)
Feb 01, 2018 6.303 6.342 6.260 6.268 214,328 -0.04(-0.61%)
Jan 31, 2018 6.303 6.347 6.283 6.307 254,829 +0.03(+0.56%)
Jan 30, 2018 6.365 6.396 6.210 6.272 792,861 -0.15(-2.30%)
Jan 29, 2018 6.501 6.528 6.415 6.419 344,713 -0.13(-2.01%)
Jan 26, 2018 6.539 6.590 6.512 6.551 307,754 +0.05(+0.84%)
Jan 25, 2018 6.477 6.524 6.470 6.497 348,072 +0.04(+0.60%)
Jan 24, 2018 6.400 6.466 6.365 6.458 454,658 +0.07(+1.15%)
Jan 23, 2018 6.380 6.435 6.369 6.384 388,491 -0.03(-0.48%)
Jan 22, 2018 6.311 6.439 6.307 6.415 525,063 +0.09(+1.47%)
Jan 19, 2018 6.221 6.384 6.198 6.322 894,450 +0.12(+2.00%)
Jan 18, 2018 6.206 6.283 6.179 6.198 392,714 -0.01(-0.19%)
Jan 17, 2018 6.225 6.276 6.195 6.210 254,509 -0.01(-0.12%)
Jan 16, 2018 6.159 6.276 6.159 6.218 351,901 +0.03(+0.44%)
Jan 12, 2018 6.190 6.190 6.190 0 -0.02(-0.37%)
Jan 11, 2018 6.229 6.322 6.186 6.214 500,222 -0.04(-0.62%)
Jan 10, 2018 6.260 6.252 325,216 +0.07(+1.18%)
Jan 09, 2018 6.318 6.318 6.176 6.180 374,202 -0.14(-2.19%)
Jan 08, 2018 6.325 6.364 6.306 6.318 238,941 -0.01(-0.12%)
Jan 05, 2018 6.344 6.344 6.302 6.325 285,906 +0.03(+0.55%)
Jan 04, 2018 6.241 6.321 6.229 6.291 425,515 +0.05(+0.80%)
Jan 03, 2018 6.229 6.252 6.168 6.241 266,090 +0.05(+0.81%)
Jan 02, 2018 6.084 6.199 6.036 6.191 384,565 +0.09(+1.45%)
Dec 29, 2017 6.103 6.103 6.103 0 +0.20(+3.31%)
Dec 28, 2017 5.900 5.907 5.885 5.907 218,199 +0.04(+0.72%)
Dec 27, 2017 5.873 5.888 5.847 5.865 217,853 +0.02(+0.39%)
Dec 26, 2017 5.830 5.880 5.822 5.842 233,656 +0.00(+0.00%)
Dec 22, 2017 5.846 5.865 5.834 5.842 214,018 -0.02(-0.33%)
Dec 21, 2017 5.900 5.900 5.834 5.861 271,917 +0.01(+0.20%)
Dec 20, 2017 5.842 5.853 5.815 5.850 181,910 +0.03(+0.53%)
Dec 19, 2017 5.861 5.880 5.807 5.819 661,534 -0.03(-0.46%)
Dec 18, 2017 5.765 5.860 5.750 5.846 683,224 +0.12(+2.14%)
Dec 15, 2017 5.669 5.738 5.669 5.723 362,220 +0.06(+1.02%)
Dec 14, 2017 5.677 5.694 5.654 5.666 237,071 -0.00(-0.00%)
Dec 13, 2017 5.650 5.696 5.650 5.666 383,673 +0.02(+0.27%)
Dec 12, 2017 5.658 5.681 5.650 5.650 231,720 -0.02(-0.33%)
Dec 11, 2017 5.711 5.726 5.669 5.669 377,875 -0.03(-0.60%)
Dec 08, 2017 5.749 5.749 5.703 5.703 227,345 -0.04(-0.66%)
Dec 07, 2017 5.738 5.745 5.696 5.741 240,734 +0.03(+0.60%)
Dec 06, 2017 5.624 5.707 5.612 5.707 239,288 +0.09(+1.62%)
Dec 05, 2017 5.571 5.635 5.571 5.616 319,654 +0.03(+0.54%)
Dec 04, 2017 5.609 5.643 5.556 5.586 719,830 -0.02(-0.41%)
Dec 01, 2017 5.741 5.811 5.525 5.609 1,094,529 -0.15(-2.57%)
Nov 30, 2017 5.798 5.802 5.722 5.756 341,078 -0.03(-0.59%)
Nov 29, 2017 5.931 5.931 5.779 5.791 498,641 -0.14(-2.36%)
Nov 28, 2017 5.995 5.995 5.927 5.931 128,742 -0.06(-0.95%)
Nov 27, 2017 6.026 6.037 5.950 5.988 214,618 -0.06(-1.00%)
Nov 24, 2017 6.026 6.075 6.008 6.048 73,845 +0.05(+0.76%)
Nov 22, 2017 5.950 6.022 5.938 6.003 92,195 +0.06(+0.96%)
Nov 21, 2017 5.954 6.007 5.902 5.946 178,345 +0.03(+0.51%)
Nov 20, 2017 5.935 5.999 5.901 5.916 215,462 -0.00(-0.06%)
Nov 17, 2017 5.931 5.946 5.890 5.919 209,290 +0.04(+0.71%)
Nov 16, 2017 5.772 5.935 5.772 5.878 473,496 +0.13(+2.24%)
Nov 15, 2017 5.977 5.977 5.689 5.749 1,240,761 -0.23(-3.88%)
Nov 14, 2017 6.131 6.134 5.955 5.981 544,473 -0.15(-2.38%)
Nov 13, 2017 6.161 6.207 6.090 6.127 231,423 -0.07(-1.15%)
Nov 10, 2017 6.180 6.236 6.180 6.198 184,309 +0.02(+0.30%)
Nov 09, 2017 6.180 6.213 6.097 6.180 223,973 -0.01(-0.12%)
Nov 08, 2017 6.210 6.243 6.187 6.187 137,861 -0.04(-0.66%)
Nov 07, 2017 6.303 6.303 6.225 6.228 116,423 -0.05(-0.83%)
Nov 06, 2017 6.269 6.281 6.217 6.281 196,597 -0.01(-0.12%)
Nov 03, 2017 6.363 6.363 6.258 6.288 379,783 -0.04(-0.65%)
Nov 02, 2017 6.292 6.348 6.292 6.329 132,926 +0.04(+0.60%)
Nov 01, 2017 6.262 6.329 6.262 6.292 247,133 +0.03(+0.48%)
Oct 31, 2017 6.236 6.266 6.236 6.262 165,216 +0.03(+0.42%)
Oct 30, 2017 6.198 6.255 6.198 6.236 122,542 +0.02(+0.30%)
Oct 27, 2017 6.180 6.217 6.150 6.217 214,030 +0.03(+0.55%)
Oct 26, 2017 6.221 6.245 6.180 6.183 146,130 -0.05(-0.84%)
Oct 25, 2017 6.269 6.269 6.195 6.236 249,972 -0.03(-0.54%)
Oct 24, 2017 6.266 6.292 6.251 6.269 115,875 +0.01(+0.18%)
Oct 23, 2017 6.292 6.307 6.255 6.258 148,835 -0.03(-0.54%)
Oct 20, 2017 6.269 6.303 6.254 6.292 249,315 +0.02(+0.36%)
Oct 19, 2017 6.273 6.288 6.262 6.269 178,392 -0.03(-0.42%)
Oct 18, 2017 6.311 6.327 6.277 6.296 262,895 -0.02(-0.36%)
Oct 17, 2017 6.281 6.329 6.281 6.318 160,815 +0.03(+0.54%)
Oct 16, 2017 6.318 6.329 6.281 6.284 206,196 -0.03(-0.53%)
Oct 13, 2017 6.374 6.374 6.316 6.318 283,121 -0.05(-0.82%)
Oct 12, 2017 6.382 6.397 6.356 6.371 384,325 -0.01(-0.17%)
Oct 11, 2017 6.382 6.404 6.363 6.382 175,466 +0.01(+0.12%)
Oct 10, 2017 6.382 6.397 6.337 6.374 284,454 +0.04(+0.58%)
Oct 09, 2017 6.345 6.345 6.278 6.337 306,875 +0.03(+0.47%)
Oct 06, 2017 6.304 6.334 6.300 6.308 134,579 -0.00(-0.06%)
Oct 05, 2017 6.348 6.382 6.311 6.311 222,517 -0.03(-0.47%)
Oct 04, 2017 6.341 6.365 6.311 6.341 210,750 +0.00(+0.00%)
Oct 03, 2017 6.300 6.359 6.300 6.341 182,951 +0.04(+0.65%)
Oct 02, 2017 6.256 6.300 6.256 6.300 270,539 +0.04(+0.71%)
Sep 29, 2017 6.248 6.278 6.228 6.256 167,350 +0.05(+0.78%)
Sep 28, 2017 6.196 6.222 6.156 6.208 177,317 +0.03(+0.42%)
Sep 27, 2017 6.245 6.267 6.138 6.182 313,305 -0.08(-1.24%)
Sep 26, 2017 6.252 6.306 6.245 6.259 206,184 +0.01(+0.24%)
Sep 25, 2017 6.241 6.319 6.193 6.245 415,323 +0.00(+0.06%)
Sep 22, 2017 6.200 6.256 6.200 6.241 109,525 +0.04(+0.60%)
Sep 21, 2017 6.256 6.256 6.185 6.204 320,407 -0.06(-0.89%)
Sep 20, 2017 6.337 6.337 6.237 6.259 290,998 -0.07(-1.17%)
Sep 19, 2017 6.337 6.367 6.322 6.334 97,139 +0.00(+0.00%)
Sep 18, 2017 6.352 6.363 6.319 6.334 157,288 -0.01(-0.11%)
Sep 15, 2017 6.319 6.370 6.304 6.341 162,914 +0.00(+0.05%)
Sep 14, 2017 6.326 6.348 6.310 6.337 247,737 +0.04(+0.70%)
Sep 13, 2017 6.257 6.308 6.257 6.293 106,710 +0.01(+0.12%)
Sep 12, 2017 6.264 6.290 6.254 6.286 85,512 +0.01(+0.23%)
Sep 11, 2017 6.231 6.271 6.216 6.271 242,779 +0.04(+0.65%)
Sep 08, 2017 6.202 6.231 6.183 6.231 166,488 +0.01(+0.24%)
Sep 07, 2017 6.202 6.231 6.183 6.216 181,357 -0.00(-0.06%)
Sep 06, 2017 6.198 6.227 6.187 6.220 183,037 +0.02(+0.35%)
Sep 05, 2017 6.147 6.213 6.136 6.198 333,623 +0.04(+0.72%)
Sep 01, 2017 6.169 6.172 6.143 6.154 138,335 +0.00(+0.00%)
Aug 31, 2017 6.117 6.160 6.099 6.154 252,596 +0.02(+0.36%)
Aug 30, 2017 6.125 6.132 6.088 6.132 80,124 +0.01(+0.18%)
Aug 29, 2017 6.066 6.121 6.066 6.121 209,363 +0.04(+0.66%)
Aug 28, 2017 6.059 6.081 6.059 6.081 101,098 +0.03(+0.48%)
Aug 25, 2017 6.048 6.081 6.033 6.051 129,467 +0.03(+0.49%)
Aug 24, 2017 6.018 6.026 6.007 6.022 61,228 +0.01(+0.12%)
Aug 23, 2017 6.000 6.015 5.967 6.015 133,489 +0.01(+0.12%)
Aug 22, 2017 6.029 6.048 5.949 6.007 319,455 +0.00(+0.06%)
Aug 21, 2017 6.040 6.059 6.000 6.004 152,056 -0.06(-0.91%)
Aug 18, 2017 6.040 6.066 6.004 6.059 169,725 +0.03(+0.55%)
Aug 17, 2017 6.066 6.093 5.978 6.026 255,761 -0.05(-0.79%)
Aug 16, 2017 6.066 6.095 6.041 6.073 260,217 +0.02(+0.30%)
Aug 15, 2017 6.012 6.077 6.012 6.055 200,881 +0.05(+0.91%)
Aug 14, 2017 5.964 6.033 5.950 6.001 156,503 +0.08(+1.41%)
Aug 11, 2017 5.805 5.968 5.805 5.917 254,332 +0.09(+1.62%)
Aug 10, 2017 5.961 5.961 5.823 5.823 463,183 -0.15(-2.55%)
Aug 09, 2017 5.972 6.026 5.972 5.975 220,404 -0.07(-1.08%)
Aug 08, 2017 6.033 6.059 6.022 6.041 137,159 +0.01(+0.12%)
Aug 07, 2017 6.022 6.051 5.999 6.033 180,194 +0.02(+0.30%)
Aug 04, 2017 6.041 6.044 5.993 6.015 212,044 -0.01(-0.12%)
Aug 03, 2017 6.088 6.099 5.964 6.022 420,324 -0.05(-0.78%)
Aug 02, 2017 6.095 6.095 6.048 6.070 197,174 +0.00(+0.06%)
Aug 01, 2017 6.120 6.139 6.051 6.066 422,157 -0.04(-0.68%)
Jul 31, 2017 6.091 6.120 6.084 6.108 145,936 +0.03(+0.45%)
Jul 28, 2017 6.033 6.086 6.033 6.080 166,459 +0.04(+0.66%)
Jul 27, 2017 6.048 6.106 6.033 6.041 335,565 -0.00(-0.06%)
Jul 26, 2017 6.044 6.055 6.008 6.044 157,195 +0.03(+0.48%)
Jul 25, 2017 6.037 6.080 6.012 6.015 324,350 -0.01(-0.12%)
Jul 24, 2017 5.997 6.038 5.993 6.022 274,010 +0.04(+0.67%)
Jul 21, 2017 5.914 5.987 5.913 5.983 149,764 +0.08(+1.29%)
Jul 20, 2017 5.885 5.914 5.879 5.906 275,071 +0.02(+0.37%)
Jul 19, 2017 5.914 5.914 5.866 5.885 203,089 +0.01(+0.12%)
Jul 18, 2017 5.837 5.914 5.837 5.877 196,562 +0.02(+0.37%)
Jul 17, 2017 5.892 5.917 5.852 5.856 178,080 -0.02(-0.37%)
Jul 14, 2017 5.863 5.910 5.863 5.877 153,543 +0.02(+0.37%)
Jul 13, 2017 5.848 5.903 5.848 5.856 179,288 +0.00(+0.06%)
Jul 12, 2017 5.891 5.909 5.848 5.852 343,822 +0.00(+0.06%)
Jul 11, 2017 5.759 5.891 5.759 5.848 439,728 +0.07(+1.24%)
Jul 10, 2017 5.712 5.805 5.687 5.777 424,033 +0.09(+1.64%)
Jul 07, 2017 5.644 5.698 5.633 5.683 367,705 +0.02(+0.38%)
Jul 06, 2017 5.719 5.723 5.648 5.662 515,955 -0.06(-1.13%)
Jul 05, 2017 5.741 5.741 5.676 5.726 320,294 -0.00(-0.06%)
Jul 03, 2017 5.712 5.737 5.712 5.730 67,114 +0.03(+0.57%)
Jun 30, 2017 5.708 5.735 5.698 5.698 185,360 -0.01(-0.13%)
Jun 29, 2017 5.794 5.794 5.687 5.705 364,338 -0.09(-1.55%)
Jun 28, 2017 5.741 5.794 5.722 5.794 215,514 +0.08(+1.44%)
Jun 27, 2017 5.676 5.748 5.669 5.712 138,247 +0.02(+0.38%)
Jun 26, 2017 5.640 5.762 5.640 5.690 360,593 +0.06(+1.15%)
Jun 23, 2017 5.673 5.673 5.493 5.626 872,847 -0.05(-0.82%)
Jun 22, 2017 5.823 5.838 5.619 5.673 786,296 -0.15(-2.53%)
Jun 21, 2017 5.931 5.952 5.805 5.820 521,683 -0.12(-1.99%)
Jun 20, 2017 5.960 5.974 5.920 5.938 261,134 -0.06(-0.96%)
Jun 19, 2017 5.988 5.999 5.960 5.995 211,091 +0.07(+1.21%)
Jun 16, 2017 5.942 5.963 5.909 5.924 278,043 -0.02(-0.36%)
Jun 15, 2017 6.042 6.042 5.924 5.945 518,957 -0.11(-1.84%)
Jun 14, 2017 6.017 6.085 6.004 6.056 281,124 +0.08(+1.31%)
Jun 13, 2017 5.993 6.010 5.943 5.978 464,289 -0.06(-1.06%)
Jun 12, 2017 6.010 6.076 6.000 6.042 247,693 +0.02(+0.29%)
Jun 09, 2017 6.024 6.042 5.995 6.024 243,995 +0.02(+0.30%)
Jun 08, 2017 6.003 6.017 5.971 6.007 239,527 -0.01(-0.18%)
Jun 07, 2017 5.957 6.017 5.957 6.017 366,181 +0.06(+0.95%)
Jun 06, 2017 5.946 5.982 5.943 5.961 161,188 +0.01(+0.24%)
Jun 05, 2017 5.946 5.989 5.937 5.946 265,037 -0.01(-0.24%)
Jun 02, 2017 5.936 6.032 5.932 5.961 186,951 +0.02(+0.42%)
Jun 01, 2017 5.922 5.957 5.911 5.936 263,919 +0.01(+0.12%)
May 31, 2017 5.897 5.946 5.886 5.929 157,092 +0.03(+0.48%)
May 30, 2017 5.904 5.939 5.900 5.900 114,530 -0.01(-0.18%)
May 26, 2017 5.893 5.930 5.890 5.911 135,445 +0.02(+0.30%)
May 25, 2017 5.861 5.904 5.861 5.893 240,550 +0.00(+0.06%)
May 24, 2017 5.861 5.893 5.851 5.890 155,752 +0.04(+0.61%)
May 23, 2017 5.819 5.865 5.787 5.854 191,452 +0.05(+0.79%)
May 22, 2017 5.790 5.866 5.787 5.808 172,320 +0.02(+0.37%)
May 19, 2017 5.783 5.843 5.783 5.787 174,900 +0.00(+0.06%)
May 18, 2017 5.815 5.836 5.687 5.783 613,185 -0.07(-1.27%)
May 17, 2017 5.875 5.904 5.840 5.858 274,144 -0.04(-0.66%)
May 16, 2017 5.890 5.929 5.890 5.897 224,407 +0.02(+0.30%)
May 15, 2017 5.875 5.897 5.861 5.879 302,557 +0.01(+0.24%)
May 12, 2017 5.836 5.890 5.822 5.865 270,479 +0.03(+0.49%)
May 11, 2017 5.872 5.877 5.808 5.836 272,648 -0.01(-0.12%)
May 10, 2017 5.815 5.854 5.815 5.843 228,057 +0.02(+0.42%)
May 09, 2017 5.826 5.836 5.812 5.819 280,118 +0.00(+0.00%)
May 08, 2017 5.777 5.829 5.777 5.819 308,805 +0.02(+0.42%)
May 05, 2017 5.759 5.826 5.749 5.794 332,363 +0.05(+0.79%)
May 04, 2017 5.829 5.829 5.724 5.749 474,347 -0.07(-1.27%)
May 03, 2017 5.847 5.849 5.798 5.822 308,025 -0.01(-0.24%)
May 02, 2017 5.805 5.836 5.777 5.836 214,157 +0.04(+0.67%)
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.