Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2020 6.875 6.886 6.775 6.796 376,104 -0.08(-1.15%)
Jan 30, 2020 6.865 6.905 6.854 6.875 254,176 -0.06(-0.91%)
Jan 29, 2020 6.854 6.949 6.854 6.939 238,315 +0.08(+1.15%)
Jan 28, 2020 6.860 6.918 6.828 6.860 269,087 +0.04(+0.62%)
Jan 27, 2020 6.807 6.862 6.739 6.818 605,203 -0.10(-1.45%)
Jan 24, 2020 6.896 6.918 6.891 6.918 308,291 +0.03(+0.38%)
Jan 23, 2020 6.981 7.044 6.828 6.891 1,186,524 -0.25(-3.54%)
Jan 22, 2020 7.144 7.186 7.133 7.144 233,277 +0.02(+0.22%)
Jan 21, 2020 7.218 7.239 7.112 7.128 350,018 -0.09(-1.24%)
Jan 17, 2020 7.233 7.254 7.202 7.218 241,238 -0.06(-0.80%)
Jan 16, 2020 7.428 7.444 7.218 7.276 384,152 -0.13(-1.70%)
Jan 15, 2020 7.376 7.417 7.360 7.402 335,499 +0.03(+0.35%)
Jan 14, 2020 7.324 7.376 7.303 7.376 210,777 +0.07(+1.00%)
Jan 13, 2020 7.267 7.303 7.246 7.303 239,640 +0.04(+0.49%)
Jan 10, 2020 7.225 7.277 7.215 7.267 242,211 +0.02(+0.22%)
Jan 09, 2020 7.251 7.251 7.215 7.251 204,954 +0.01(+0.14%)
Jan 08, 2020 7.225 7.241 7.199 7.241 206,050 +0.02(+0.22%)
Jan 07, 2020 7.132 7.225 7.121 7.225 171,925 +0.09(+1.31%)
Jan 06, 2020 7.158 7.199 7.100 7.132 248,790 -0.03(-0.36%)
Jan 03, 2020 7.158 7.199 7.116 7.158 251,060 -0.02(-0.22%)
Jan 02, 2020 7.158 7.178 7.121 7.173 147,742 +0.01(+0.15%)
Dec 31, 2019 7.069 7.168 7.069 7.163 205,658 +0.09(+1.25%)
Dec 30, 2019 7.043 7.090 7.043 7.074 180,892 +0.05(+0.67%)
Dec 27, 2019 7.064 7.095 7.022 7.028 186,035 -0.05(-0.66%)
Dec 26, 2019 7.064 7.095 7.017 7.074 160,422 +0.05(+0.67%)
Dec 24, 2019 6.986 7.064 6.981 7.028 88,688 +0.05(+0.67%)
Dec 23, 2019 6.965 7.038 6.965 6.981 129,608 +0.02(+0.22%)
Dec 20, 2019 6.929 6.965 6.908 6.965 71,951 +0.04(+0.53%)
Dec 19, 2019 6.898 6.955 6.856 6.929 185,600 +0.03(+0.45%)
Dec 18, 2019 6.866 6.929 6.866 6.898 206,558 -0.01(-0.15%)
Dec 17, 2019 6.913 7.012 6.892 6.908 248,459 -0.01(-0.08%)
Dec 16, 2019 6.877 6.916 6.809 6.913 164,087 +0.03(+0.38%)
Dec 13, 2019 6.887 6.944 6.861 6.887 143,710 -0.03(-0.41%)
Dec 12, 2019 6.981 6.993 6.887 6.916 167,656 -0.05(-0.71%)
Dec 11, 2019 6.955 6.970 6.858 6.965 394,318 +0.04(+0.59%)
Dec 10, 2019 7.017 7.017 6.897 6.924 267,511 -0.04(-0.59%)
Dec 09, 2019 6.919 7.001 6.919 6.965 121,010 +0.04(+0.59%)
Dec 06, 2019 6.934 6.960 6.904 6.924 114,641 -0.01(-0.07%)
Dec 05, 2019 6.868 6.955 6.837 6.929 102,014 +0.10(+1.50%)
Dec 04, 2019 6.791 6.934 6.791 6.827 167,526 -0.02(-0.22%)
Dec 03, 2019 6.734 6.878 6.734 6.842 168,339 +0.10(+1.52%)
Dec 02, 2019 6.745 6.791 6.704 6.740 151,287 -0.02(-0.30%)
Nov 29, 2019 6.786 6.800 6.750 6.760 89,685 -0.03(-0.45%)
Nov 27, 2019 6.822 6.832 6.781 6.791 64,924 -0.01(-0.08%)
Nov 26, 2019 6.796 6.832 6.786 6.796 135,110 +0.01(+0.08%)
Nov 25, 2019 6.837 6.867 6.770 6.791 235,813 -0.06(-0.82%)
Nov 22, 2019 6.745 6.885 6.734 6.847 169,427 +0.10(+1.52%)
Nov 21, 2019 6.724 6.791 6.714 6.745 159,241 +0.03(+0.46%)
Nov 20, 2019 6.740 6.781 6.683 6.714 203,072 -0.08(-1.13%)
Nov 19, 2019 6.770 6.833 6.731 6.791 158,787 +0.02(+0.30%)
Nov 18, 2019 6.811 6.832 6.740 6.770 247,190 -0.07(-0.98%)
Nov 15, 2019 6.806 6.868 6.796 6.837 162,018 -0.04(-0.60%)
Nov 14, 2019 6.852 6.888 6.847 6.878 143,287 +0.03(+0.37%)
Nov 13, 2019 6.832 6.888 6.827 6.852 164,067 +0.01(+0.15%)
Nov 12, 2019 6.873 6.873 6.806 6.842 154,348 -0.03(-0.37%)
Nov 11, 2019 6.914 6.914 6.811 6.868 171,944 -0.02(-0.30%)
Nov 08, 2019 6.837 6.893 6.837 6.888 65,704 +0.04(+0.64%)
Nov 07, 2019 6.904 6.931 6.806 6.845 203,632 -0.08(-1.15%)
Nov 06, 2019 7.010 7.010 6.848 6.924 277,214 -0.09(-1.30%)
Nov 05, 2019 6.965 7.036 6.955 7.015 161,627 +0.05(+0.73%)
Nov 04, 2019 6.985 7.000 6.909 6.965 327,122 +0.01(+0.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.