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 (%)
Nov 30, 2022 3.904 4.041 3.904 4.003 118,133 +0.12(+2.99%)
Nov 29, 2022 3.788 3.887 3.788 3.887 107,805 +0.11(+2.85%)
Nov 28, 2022 3.713 3.796 3.713 3.780 47,028 +0.05(+1.33%)
Nov 25, 2022 3.705 3.796 3.705 3.730 31,757 +0.04(+1.12%)
Nov 23, 2022 3.589 3.730 3.589 3.688 92,240 +0.07(+1.83%)
Nov 22, 2022 3.572 3.672 3.572 3.622 83,507 +0.05(+1.39%)
Nov 21, 2022 3.622 3.771 3.572 3.572 99,141 -0.03(-0.92%)
Nov 18, 2022 3.556 3.796 3.531 3.605 98,631 +0.12(+3.33%)
Nov 17, 2022 3.514 3.514 3.441 3.489 70,140 -0.03(-0.94%)
Nov 16, 2022 3.489 3.601 3.471 3.523 105,586 -0.02(-0.70%)
Nov 15, 2022 3.407 3.564 3.407 3.547 91,029 +0.18(+5.42%)
Nov 14, 2022 3.398 3.431 3.349 3.365 99,586 -0.01(-0.25%)
Nov 11, 2022 3.398 3.456 3.357 3.373 84,270 -0.03(-0.97%)
Nov 10, 2022 3.315 3.456 3.299 3.407 93,256 +0.16(+4.85%)
Nov 09, 2022 3.266 3.293 3.208 3.249 101,128 -0.02(-0.76%)
Nov 08, 2022 3.266 3.308 3.250 3.274 39,844 +0.02(+0.51%)
Nov 07, 2022 3.315 3.382 3.241 3.257 96,822 +0.01(+0.26%)
Nov 04, 2022 3.225 3.306 3.225 3.249 48,702 +0.06(+1.79%)
Nov 03, 2022 3.159 3.218 3.159 3.192 55,344 -0.03(-1.01%)
Nov 02, 2022 3.290 3.225 3.225 84,678 -0.09(-2.70%)
Nov 01, 2022 3.273 3.339 3.208 3.314 70,277 +0.11(+3.56%)
Oct 31, 2022 3.159 3.257 3.151 3.200 59,065 +0.00(+0.00%)
Oct 28, 2022 3.184 3.245 3.168 3.200 63,252 +0.01(+0.26%)
Oct 27, 2022 3.208 3.306 3.168 3.192 47,826 +0.00(+0.00%)
Oct 26, 2022 3.208 3.306 3.192 3.192 42,706 +0.00(+0.00%)
Oct 25, 2022 3.168 3.253 3.168 3.192 66,843 +0.04(+1.29%)
Oct 24, 2022 3.111 3.257 3.109 3.151 71,532 +0.03(+1.04%)
Oct 21, 2022 3.086 3.168 3.075 3.119 63,619 +0.05(+1.59%)
Oct 20, 2022 3.119 3.168 3.054 3.070 54,130 -0.06(-1.82%)
Oct 19, 2022 3.241 3.241 3.127 3.127 60,993 -0.10(-3.03%)
Oct 18, 2022 3.273 3.420 3.216 3.225 42,291 -0.02(-0.50%)
Oct 17, 2022 3.314 3.371 3.208 3.241 94,135 -0.06(-1.73%)
Oct 14, 2022 3.290 3.324 3.265 3.298 19,717 +0.01(+0.25%)
Oct 13, 2022 3.265 3.314 3.216 3.290 27,573 -0.02(-0.74%)
Oct 12, 2022 3.298 3.363 3.290 3.314 15,592 -0.01(-0.25%)
Oct 11, 2022 3.469 3.469 3.298 3.322 50,203 -0.05(-1.45%)
Oct 10, 2022 3.567 3.567 3.363 3.371 63,990 -0.21(-5.91%)
Oct 07, 2022 3.575 3.607 3.541 3.583 60,347 -0.07(-2.00%)
Oct 06, 2022 3.520 3.696 3.499 3.656 131,600 +0.12(+3.40%)
Oct 05, 2022 3.544 3.576 3.513 3.536 26,016 -0.06(-1.78%)
Oct 04, 2022 3.488 3.648 3.488 3.600 44,801 +0.15(+4.42%)
Oct 03, 2022 3.352 3.464 3.319 3.448 55,355 +0.14(+4.37%)
Sep 30, 2022 3.327 3.392 3.295 3.303 39,051 -0.02(-0.72%)
Sep 29, 2022 3.336 3.392 3.287 3.327 28,664 -0.10(-2.81%)
Sep 28, 2022 3.319 3.428 3.287 3.424 25,289 +0.11(+3.39%)
Sep 27, 2022 3.408 3.432 3.287 3.311 40,489 -0.10(-2.82%)
Sep 26, 2022 3.448 3.504 3.408 3.408 69,757 -0.12(-3.41%)
Sep 23, 2022 3.616 3.634 3.488 3.528 75,696 -0.10(-2.87%)
Sep 22, 2022 3.680 3.680 3.608 3.632 57,764 -0.05(-1.31%)
Sep 21, 2022 3.704 3.720 3.664 3.680 20,485 +0.00(+0.00%)
Sep 20, 2022 3.696 3.825 3.680 3.680 25,500 -0.05(-1.29%)
Sep 19, 2022 3.744 3.766 3.704 3.728 50,360 -0.02(-0.64%)
Sep 16, 2022 3.744 3.793 3.736 3.752 50,309 -0.02(-0.43%)
Sep 15, 2022 3.736 3.809 3.736 3.768 14,419 +0.02(+0.43%)
Sep 14, 2022 3.801 3.809 3.752 3.752 37,304 -0.04(-1.06%)
Sep 13, 2022 3.817 3.849 3.793 3.793 62,982 -0.09(-2.27%)
Sep 12, 2022 3.961 3.961 3.849 3.881 56,009 +0.01(+0.21%)
Sep 09, 2022 3.849 3.912 3.849 3.873 73,273 +0.05(+1.24%)
Sep 08, 2022 3.762 3.865 3.762 3.825 39,100 +0.02(+0.42%)
Sep 07, 2022 3.738 3.849 3.738 3.809 31,727 +0.07(+1.90%)
Sep 06, 2022 3.794 3.910 3.723 3.738 76,161 -0.09(-2.27%)
Sep 02, 2022 3.873 3.944 3.778 3.825 86,179 -0.02(-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.