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 Total Income Fund (NY: EDI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2023 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, 2017 5.613 5.698 5.598 5.660 235,672 +0.07(+1.31%)
Jan 30, 2017 5.587 5.602 5.560 5.587 80,344 +0.01(+0.14%)
Jan 27, 2017 5.590 5.598 5.552 5.579 113,060 +0.03(+0.48%)
Jan 26, 2017 5.606 5.606 5.525 5.552 177,247 -0.03(-0.48%)
Jan 25, 2017 5.613 5.613 5.560 5.579 110,744 +0.01(+0.14%)
Jan 24, 2017 5.571 5.583 5.548 5.571 70,995 +0.03(+0.55%)
Jan 23, 2017 5.514 5.571 5.467 5.540 210,832 +0.05(+0.98%)
Jan 20, 2017 5.460 5.514 5.460 5.487 139,207 +0.02(+0.42%)
Jan 19, 2017 5.540 5.540 5.448 5.464 112,891 -0.07(-1.32%)
Jan 18, 2017 5.483 5.544 5.483 5.537 67,825 +0.02(+0.35%)
Jan 17, 2017 5.448 5.517 5.441 5.517 127,273 +0.05(+0.98%)
Jan 13, 2017 5.464 5.464 5.464 0 +0.01(+0.14%)
Jan 12, 2017 5.452 5.475 5.414 5.456 326,990 +0.04(+0.78%)
Jan 11, 2017 5.487 5.487 5.402 5.414 190,105 -0.03(-0.49%)
Jan 10, 2017 5.444 5.452 5.406 5.440 144,483 +0.05(+0.85%)
Jan 09, 2017 5.402 5.452 5.375 5.394 197,741 +0.02(+0.42%)
Jan 06, 2017 5.406 5.467 5.345 5.372 417,887 -0.09(-1.67%)
Jan 05, 2017 5.486 5.512 5.421 5.463 378,554 +0.02(+0.35%)
Jan 04, 2017 5.337 5.448 5.335 5.444 237,674 +0.11(+2.07%)
Jan 03, 2017 5.284 5.341 5.239 5.334 220,561 +0.11(+2.04%)
Dec 30, 2016 5.227 5.227 5.227 0 -0.03(-0.51%)
Dec 29, 2016 5.258 5.265 5.189 5.254 143,109 -0.01(-0.14%)
Dec 28, 2016 5.235 5.284 5.212 5.261 193,406 +0.06(+1.17%)
Dec 27, 2016 5.246 5.246 5.159 5.201 132,603 -0.04(-0.73%)
Dec 23, 2016 5.239 5.239 5.239 0 +0.05(+1.03%)
Dec 22, 2016 5.117 5.197 5.106 5.185 68,852 +0.03(+0.59%)
Dec 21, 2016 5.109 5.155 5.079 5.155 112,296 +0.08(+1.57%)
Dec 20, 2016 5.136 5.136 5.075 5.075 72,771 -0.02(-0.37%)
Dec 19, 2016 5.132 5.132 5.075 5.094 132,109 -0.02(-0.45%)
Dec 16, 2016 5.109 5.144 5.060 5.117 110,184 +0.06(+1.13%)
Dec 15, 2016 5.208 5.220 5.056 5.060 351,131 -0.17(-3.27%)
Dec 14, 2016 5.284 5.288 5.193 5.231 115,142 -0.05(-1.00%)
Dec 13, 2016 5.205 5.284 5.167 5.284 206,305 +0.12(+2.26%)
Dec 12, 2016 5.130 5.167 5.096 5.167 136,063 +0.07(+1.33%)
Dec 09, 2016 5.235 5.242 5.088 5.100 186,170 -0.10(-1.95%)
Dec 08, 2016 5.182 5.231 5.182 5.201 102,812 +0.02(+0.29%)
Dec 07, 2016 5.047 5.194 5.039 5.186 167,565 +0.14(+2.76%)
Dec 06, 2016 5.006 5.047 4.979 5.047 108,375 +0.08(+1.51%)
Dec 05, 2016 4.945 5.002 4.898 4.972 142,958 +0.02(+0.30%)
Dec 02, 2016 4.844 4.957 4.814 4.957 142,594 +0.10(+2.01%)
Dec 01, 2016 4.866 4.889 4.817 4.859 219,621 -0.03(-0.61%)
Nov 30, 2016 4.979 4.979 4.878 4.889 139,749 -0.06(-1.14%)
Nov 29, 2016 5.002 5.002 4.942 4.945 166,007 -0.05(-0.90%)
Nov 28, 2016 5.002 5.017 4.987 4.990 127,610 -0.01(-0.23%)
Nov 25, 2016 5.036 5.043 4.998 5.002 42,972 -0.05(-0.97%)
Nov 23, 2016 5.051 5.051 5.051 0 -0.03(-0.67%)
Nov 22, 2016 5.107 5.141 5.069 5.085 105,341 +0.03(+0.67%)
Nov 21, 2016 5.017 5.096 4.979 5.051 225,227 +0.05(+1.05%)
Nov 18, 2016 5.009 5.032 4.927 4.998 247,818 +0.04(+0.76%)
Nov 17, 2016 4.945 5.006 4.900 4.961 167,940 +0.06(+1.31%)
Nov 16, 2016 4.912 4.927 4.870 4.896 168,727 +0.02(+0.31%)
Nov 15, 2016 4.795 4.923 4.795 4.881 239,750 +0.11(+2.20%)
Nov 14, 2016 4.776 4.843 4.776 4.776 243,162 -0.06(-1.17%)
Nov 11, 2016 4.878 4.878 4.746 4.833 281,585 -0.08(-1.53%)
Nov 10, 2016 5.167 5.167 4.893 4.908 542,066 -0.29(-5.50%)
Nov 09, 2016 5.239 5.333 5.179 5.194 284,130 -0.19(-3.49%)
Nov 08, 2016 5.284 5.382 5.280 5.382 125,249 +0.08(+1.42%)
Nov 07, 2016 5.314 5.336 5.269 5.306 225,479 +0.08(+1.44%)
Nov 04, 2016 5.231 5.251 5.182 5.231 203,715 -0.04(-0.78%)
Nov 03, 2016 5.336 5.340 5.265 5.273 205,571 -0.02(-0.42%)
Nov 02, 2016 5.414 5.414 5.289 5.295 280,820 -0.13(-2.33%)
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.