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, 2018 5.417 5.417 5.364 5.412 76,920 +0.02(+0.35%)
Oct 30, 2018 5.383 5.542 5.345 5.393 98,734 -0.00(-0.08%)
Oct 29, 2018 5.488 5.517 5.398 5.398 118,603 -0.10(-1.82%)
Oct 26, 2018 5.455 5.517 5.431 5.498 130,239 -0.07(-1.28%)
Oct 25, 2018 5.502 5.569 5.455 5.569 177,656 +0.06(+1.04%)
Oct 24, 2018 5.498 5.589 5.464 5.512 89,770 -0.01(-0.17%)
Oct 23, 2018 5.526 5.565 5.483 5.522 95,477 -0.04(-0.69%)
Oct 22, 2018 5.636 5.698 5.560 5.560 97,409 -0.07(-1.27%)
Oct 19, 2018 5.631 5.669 5.626 5.631 44,042 +0.00(+0.00%)
Oct 18, 2018 5.626 5.679 5.607 5.631 79,532 +0.02(+0.42%)
Oct 17, 2018 5.631 5.656 5.607 5.607 38,104 -0.02(-0.37%)
Oct 16, 2018 5.488 5.641 5.488 5.628 113,396 +0.15(+2.82%)
Oct 15, 2018 5.440 5.483 5.403 5.474 114,998 -0.00(-0.09%)
Oct 12, 2018 5.560 5.607 5.460 5.479 172,394 -0.05(-0.85%)
Oct 11, 2018 5.601 5.620 5.526 5.526 155,501 -0.09(-1.59%)
Oct 10, 2018 5.681 5.681 5.582 5.615 121,433 -0.09(-1.57%)
Oct 09, 2018 5.648 5.705 5.602 5.705 87,835 +0.05(+0.83%)
Oct 08, 2018 5.610 5.689 5.610 5.658 115,240 -0.05(-0.83%)
Oct 05, 2018 5.714 5.733 5.700 5.705 38,880 -0.01(-0.16%)
Oct 04, 2018 5.775 5.780 5.681 5.714 162,419 -0.12(-2.02%)
Oct 03, 2018 5.978 5.987 5.813 5.832 123,968 -0.15(-2.44%)
Oct 02, 2018 5.926 6.039 5.898 5.978 123,553 +0.08(+1.41%)
Oct 01, 2018 5.827 5.902 5.827 5.894 85,982 +0.07(+1.16%)
Sep 28, 2018 5.813 5.865 5.813 5.827 90,507 +0.01(+0.16%)
Sep 27, 2018 5.808 5.840 5.803 5.818 34,877 +0.01(+0.16%)
Sep 26, 2018 5.818 5.836 5.756 5.808 117,360 -0.02(-0.40%)
Sep 25, 2018 5.808 5.839 5.755 5.832 57,047 +0.02(+0.41%)
Sep 24, 2018 5.813 5.813 5.747 5.808 73,426 -0.01(-0.16%)
Sep 21, 2018 5.860 5.869 5.808 5.818 139,373 -0.04(-0.72%)
Sep 20, 2018 5.700 5.860 5.695 5.860 146,274 +0.22(+3.84%)
Sep 19, 2018 5.549 5.705 5.535 5.643 350,596 +0.11(+1.96%)
Sep 18, 2018 5.813 5.813 5.516 5.535 464,570 -0.29(-4.93%)
Sep 17, 2018 5.959 5.959 5.821 5.822 192,424 -0.14(-2.29%)
Sep 14, 2018 5.996 5.996 5.907 5.959 136,611 -0.03(-0.46%)
Sep 13, 2018 5.940 5.987 5.931 5.987 93,085 +0.07(+1.26%)
Sep 12, 2018 5.852 5.917 5.852 5.912 243,181 +0.05(+0.79%)
Sep 11, 2018 5.884 5.931 5.856 5.866 101,270 -0.03(-0.55%)
Sep 10, 2018 5.926 5.926 5.856 5.898 89,355 +0.01(+0.24%)
Sep 07, 2018 5.903 5.931 5.884 5.884 80,188 -0.06(-1.02%)
Sep 06, 2018 5.963 6.014 5.903 5.945 127,051 +0.02(+0.31%)
Sep 05, 2018 5.889 5.949 5.884 5.926 90,826 -0.00(-0.08%)
Sep 04, 2018 5.973 5.973 5.912 5.931 147,139 -0.07(-1.09%)
Aug 31, 2018 5.996 5.996 5.996 0 -0.02(-0.39%)
Aug 30, 2018 6.028 6.070 5.996 6.019 122,426 -0.00(-0.08%)
Aug 29, 2018 6.103 6.121 6.024 6.024 170,916 -0.09(-1.45%)
Aug 28, 2018 6.182 6.182 6.093 6.112 122,929 -0.03(-0.53%)
Aug 27, 2018 6.149 6.182 6.135 6.145 47,547 +0.01(+0.23%)
Aug 24, 2018 6.135 6.149 6.107 6.131 52,671 +0.05(+0.84%)
Aug 23, 2018 6.126 6.127 6.080 6.080 65,907 -0.04(-0.61%)
Aug 22, 2018 6.126 6.140 6.107 6.117 63,041 +0.01(+0.23%)
Aug 21, 2018 6.093 6.135 6.093 6.103 38,643 -0.00(-0.08%)
Aug 20, 2018 6.126 6.126 6.084 6.107 64,383 +0.02(+0.38%)
Aug 17, 2018 6.028 6.103 6.028 6.084 126,840 +0.06(+0.93%)
Aug 16, 2018 6.023 6.065 5.977 6.028 127,829 +0.01(+0.23%)
Aug 15, 2018 5.936 6.019 5.899 6.014 164,394 +0.01(+0.15%)
Aug 14, 2018 5.931 6.019 5.931 6.005 115,920 +0.09(+1.48%)
Aug 13, 2018 6.037 6.069 5.913 5.918 369,455 -0.18(-3.01%)
Aug 10, 2018 6.207 6.207 6.028 6.101 220,100 -0.15(-2.43%)
Aug 09, 2018 6.258 6.299 6.253 6.253 158,365 +0.03(+0.41%)
Aug 08, 2018 6.226 6.289 6.216 6.228 148,078 +0.00(+0.04%)
Aug 07, 2018 6.198 6.253 6.182 6.226 110,115 +0.07(+1.20%)
Aug 06, 2018 6.115 6.193 6.115 6.152 148,846 +0.03(+0.53%)
Aug 03, 2018 6.157 6.180 6.120 6.120 52,850 -0.04(-0.60%)
Aug 02, 2018 6.152 6.193 6.152 6.157 66,134 -0.05(-0.81%)
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.