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 (%)
Nov 30, 2023 5.110 5.128 5.021 5.041 27,322 -0.07(-1.35%)
Nov 29, 2023 5.071 5.149 5.071 5.110 27,299 +0.05(+0.97%)
Nov 28, 2023 5.080 5.080 5.021 5.061 15,065 +0.00(+0.00%)
Nov 27, 2023 5.051 5.071 5.021 5.061 28,802 +0.01(+0.20%)
Nov 24, 2023 5.071 5.130 5.021 5.051 38,338 +0.04(+0.79%)
Nov 22, 2023 5.011 5.071 4.962 5.011 47,752 +0.01(+0.20%)
Nov 21, 2023 4.962 5.080 4.932 5.001 91,280 +0.07(+1.40%)
Nov 20, 2023 4.863 4.932 4.834 4.932 42,022 +0.11(+2.25%)
Nov 17, 2023 4.784 4.913 4.784 4.824 41,067 -0.03(-0.61%)
Nov 16, 2023 4.824 4.892 4.809 4.854 54,224 +0.05(+1.03%)
Nov 15, 2023 4.824 4.854 4.804 4.804 21,216 -0.02(-0.41%)
Nov 14, 2023 4.765 4.903 4.765 4.824 43,934 +0.12(+2.52%)
Nov 13, 2023 4.735 4.755 4.696 4.706 22,889 -0.03(-0.63%)
Nov 10, 2023 4.755 4.824 4.735 4.735 16,305 -0.03(-0.62%)
Nov 09, 2023 4.794 4.852 4.765 4.765 40,743 +0.02(+0.41%)
Nov 08, 2023 4.784 4.832 4.742 4.745 81,252 -0.01(-0.20%)
Nov 07, 2023 4.717 4.798 4.669 4.755 29,680 +0.05(+1.02%)
Nov 06, 2023 4.774 4.812 4.707 4.707 61,143 -0.01(-0.20%)
Nov 03, 2023 4.544 4.764 4.534 4.717 76,307 +0.18(+4.02%)
Nov 02, 2023 4.477 4.534 4.391 4.534 93,793 +0.16(+3.61%)
Nov 01, 2023 4.247 4.419 4.247 4.376 66,332 +0.09(+2.13%)
Oct 31, 2023 4.170 4.314 4.165 4.285 88,446 +0.12(+2.76%)
Oct 30, 2023 4.074 4.237 4.074 4.170 224,996 +0.13(+3.33%)
Oct 27, 2023 4.093 4.141 4.036 4.036 84,586 -0.06(-1.40%)
Oct 26, 2023 4.189 4.237 4.026 4.093 132,275 -0.10(-2.29%)
Oct 25, 2023 4.218 4.285 4.141 4.189 60,606 -0.05(-1.13%)
Oct 24, 2023 4.199 4.304 4.141 4.237 67,096 +0.04(+0.91%)
Oct 23, 2023 4.266 4.285 4.170 4.199 40,622 -0.08(-1.79%)
Oct 20, 2023 4.295 4.330 4.276 4.276 24,831 +0.01(+0.22%)
Oct 19, 2023 4.285 4.314 4.084 4.266 122,259 -0.01(-0.22%)
Oct 18, 2023 4.323 4.400 4.276 4.276 45,964 -0.05(-1.11%)
Oct 17, 2023 4.343 4.400 4.304 4.323 38,520 +0.00(+0.00%)
Oct 16, 2023 4.391 4.400 4.323 4.323 61,970 -0.08(-1.74%)
Oct 13, 2023 4.429 4.485 4.391 4.400 36,521 -0.03(-0.65%)
Oct 12, 2023 4.496 4.534 4.391 4.429 103,358 -0.14(-3.14%)
Oct 11, 2023 4.582 4.649 4.534 4.573 102,487 +0.02(+0.42%)
Oct 10, 2023 4.686 4.755 4.497 4.554 83,367 -0.10(-2.23%)
Oct 09, 2023 4.724 4.771 4.657 4.657 62,687 -0.07(-1.40%)
Oct 06, 2023 4.724 4.846 4.714 4.724 35,253 +0.00(+0.00%)
Oct 05, 2023 5.026 5.083 4.686 4.724 57,039 -0.26(-5.30%)
Oct 04, 2023 5.120 5.130 4.950 4.988 28,731 -0.13(-2.58%)
Oct 03, 2023 4.922 5.205 4.894 5.120 51,296 +0.09(+1.69%)
Oct 02, 2023 4.988 5.111 4.847 5.035 37,983 +0.09(+1.72%)
Sep 29, 2023 4.790 4.988 4.790 4.950 38,483 +0.20(+4.18%)
Sep 28, 2023 4.639 4.818 4.601 4.752 58,650 +0.11(+2.44%)
Sep 27, 2023 4.742 4.761 4.639 4.639 41,711 -0.09(-1.80%)
Sep 26, 2023 4.771 4.856 4.724 4.724 51,708 -0.06(-1.19%)
Sep 25, 2023 4.913 4.809 4.780 4.780 36,452 -0.09(-1.75%)
Sep 22, 2023 4.799 5.026 4.799 4.865 20,601 +0.07(+1.38%)
Sep 21, 2023 4.828 4.969 4.761 4.799 40,788 -0.10(-2.12%)
Sep 20, 2023 4.913 4.931 4.875 4.903 15,875 -0.01(-0.19%)
Sep 19, 2023 4.884 4.931 4.872 4.913 20,276 +0.03(+0.58%)
Sep 18, 2023 4.950 4.960 4.875 4.884 24,375 -0.06(-1.24%)
Sep 15, 2023 4.960 4.983 4.941 4.946 17,333 -0.04(-0.76%)
Sep 14, 2023 4.969 4.988 4.969 4.983 10,694 +0.01(+0.29%)
Sep 13, 2023 4.960 5.035 4.941 4.969 80,315 -0.09(-1.77%)
Sep 12, 2023 5.130 5.130 5.035 5.059 84,548 -0.08(-1.56%)
Sep 11, 2023 5.205 5.205 5.083 5.139 44,955 -0.07(-1.27%)
Sep 08, 2023 5.149 5.272 5.149 5.205 27,228 +0.05(+0.92%)
Sep 07, 2023 5.121 5.223 5.084 5.158 84,921 +0.02(+0.36%)
Sep 06, 2023 5.093 5.168 5.093 5.140 28,865 +0.04(+0.73%)
Sep 05, 2023 5.195 5.233 5.084 5.102 47,384 -0.04(-0.73%)
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.