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 )

5.020 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 (%)
Oct 31, 2013 5.204 5.209 5.119 5.168 303,158 -0.01(-0.20%)
Oct 30, 2013 5.189 5.209 5.160 5.178 201,619 -0.01(-0.20%)
Oct 29, 2013 5.204 5.222 5.152 5.189 131,579 -0.00(-0.07%)
Oct 28, 2013 5.152 5.196 5.150 5.192 205,625 +0.03(+0.57%)
Oct 25, 2013 5.142 5.194 5.140 5.163 143,903 +0.00(+0.05%)
Oct 24, 2013 5.214 5.235 5.150 5.160 160,961 -0.05(-1.04%)
Oct 23, 2013 5.178 5.217 5.158 5.214 173,684 +0.04(+0.70%)
Oct 22, 2013 5.158 5.181 5.124 5.178 351,067 +0.05(+0.90%)
Oct 21, 2013 5.168 5.191 5.114 5.132 125,631 -0.02(-0.30%)
Oct 18, 2013 5.183 5.189 5.119 5.147 100,608 -0.02(-0.30%)
Oct 17, 2013 5.044 5.209 5.044 5.163 158,692 +0.11(+2.20%)
Oct 16, 2013 5.041 5.093 5.041 5.052 230,348 -0.03(-0.50%)
Oct 15, 2013 5.093 5.093 4.998 5.077 244,337 -0.02(-0.45%)
Oct 14, 2013 5.054 5.134 5.054 5.100 172,347 -0.01(-0.22%)
Oct 11, 2013 5.134 5.136 5.076 5.112 102,302 +0.01(+0.12%)
Oct 10, 2013 5.095 5.126 5.070 5.105 124,994 +0.02(+0.45%)
Oct 09, 2013 5.049 5.093 5.013 5.082 79,786 +0.06(+1.12%)
Oct 08, 2013 4.985 5.031 4.970 5.026 92,924 +0.04(+0.72%)
Oct 07, 2013 5.003 5.050 4.985 4.990 94,803 -0.03(-0.51%)
Oct 04, 2013 5.029 5.054 4.988 5.016 66,996 -0.01(-0.20%)
Oct 03, 2013 5.034 5.052 5.006 5.026 105,123 -0.03(-0.56%)
Oct 02, 2013 5.003 5.077 4.990 5.054 165,039 +0.00(+0.00%)
Oct 01, 2013 5.100 5.118 5.013 5.054 138,542 -0.16(-3.04%)
Sep 27, 2013 5.167 5.244 5.131 5.213 117,448 +0.07(+1.34%)
Sep 26, 2013 5.167 5.192 5.128 5.144 96,175 +0.00(+0.05%)
Sep 25, 2013 5.141 5.154 5.118 5.141 144,223 +0.00(+0.05%)
Sep 24, 2013 5.093 5.151 5.090 5.139 350,110 +0.02(+0.40%)
Sep 23, 2013 5.087 5.134 5.062 5.118 136,857 +0.06(+1.16%)
Sep 20, 2013 5.080 5.161 4.995 5.059 153,824 -0.06(-1.15%)
Sep 19, 2013 5.110 5.192 5.080 5.118 143,840 +0.06(+1.27%)
Sep 18, 2013 4.926 5.073 4.883 5.054 228,492 +0.14(+2.76%)
Sep 17, 2013 4.934 4.944 4.911 4.919 170,530 -0.01(-0.16%)
Sep 16, 2013 4.942 4.996 4.921 4.926 157,462 -0.02(-0.31%)
Sep 13, 2013 4.901 4.959 4.901 4.942 144,462 +0.04(+0.84%)
Sep 12, 2013 4.985 4.993 4.901 4.901 181,612 -0.06(-1.13%)
Sep 11, 2013 5.018 5.018 4.903 4.957 179,071 -0.04(-0.81%)
Sep 10, 2013 4.964 5.020 4.954 4.997 134,782 +0.04(+0.87%)
Sep 09, 2013 4.878 4.997 4.878 4.954 184,576 +0.10(+1.99%)
Sep 06, 2013 4.919 4.949 4.853 4.858 229,522 -0.08(-1.65%)
Sep 05, 2013 4.896 4.969 4.891 4.939 87,533 +0.03(+0.52%)
Sep 04, 2013 4.898 4.924 4.896 4.913 55,260 +0.01(+0.21%)
Sep 03, 2013 4.990 4.992 4.888 4.903 107,759 -0.02(-0.31%)
Aug 30, 2013 4.990 5.071 4.919 4.919 195,859 +0.00(+0.05%)
Aug 29, 2013 4.995 5.015 4.898 4.916 266,927 -0.07(-1.48%)
Aug 28, 2013 5.099 5.104 4.952 4.990 258,275 -0.07(-1.36%)
Aug 27, 2013 5.104 5.139 5.038 5.058 261,520 -0.07(-1.39%)
Aug 26, 2013 5.208 5.244 5.105 5.129 135,653 -0.06(-1.22%)
Aug 23, 2013 5.150 5.193 5.094 5.193 171,368 +0.10(+1.94%)
Aug 22, 2013 5.129 5.179 5.091 5.094 340,023 +0.01(+0.20%)
Aug 21, 2013 4.847 5.172 4.813 5.084 795,800 +0.29(+6.09%)
Aug 20, 2013 4.888 4.949 4.779 4.792 242,821 -0.10(-2.13%)
Aug 19, 2013 5.040 5.040 4.896 4.896 222,162 -0.15(-3.07%)
Aug 16, 2013 5.104 5.104 5.051 5.051 76,348 -0.06(-1.14%)
Aug 15, 2013 5.218 5.228 5.073 5.109 157,797 -0.11(-2.04%)
Aug 14, 2013 5.107 5.223 5.094 5.215 110,380 +0.09(+1.77%)
Aug 13, 2013 5.125 5.158 5.069 5.125 154,812 +0.00(+0.00%)
Aug 12, 2013 5.135 5.154 5.112 5.125 139,011 -0.00(-0.03%)
Aug 09, 2013 5.021 5.129 5.021 5.126 124,575 +0.09(+1.89%)
Aug 08, 2013 5.064 5.115 5.006 5.031 330,778 -0.04(-0.80%)
Aug 07, 2013 5.231 5.392 5.072 5.072 198,280 -0.12(-2.28%)
Aug 06, 2013 5.273 5.296 5.185 5.190 183,276 -0.08(-1.58%)
Aug 05, 2013 5.271 5.339 5.271 5.273 126,757 -0.02(-0.38%)
Aug 02, 2013 5.359 5.392 5.294 5.294 114,744 -0.03(-0.62%)
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.