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 Income Fund (NY: EDF )

5.610 -0.030 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 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 (%)
Dec 29, 2017 6.040 6.040 6.040 0 +0.19(+3.31%)
Dec 28, 2017 5.838 5.846 5.824 5.846 220,486 +0.04(+0.72%)
Dec 27, 2017 5.812 5.827 5.786 5.804 220,136 +0.02(+0.39%)
Dec 26, 2017 5.770 5.819 5.761 5.781 236,105 +0.00(+0.00%)
Dec 22, 2017 5.785 5.804 5.774 5.781 216,261 -0.02(-0.33%)
Dec 21, 2017 5.838 5.838 5.774 5.800 274,766 +0.01(+0.20%)
Dec 20, 2017 5.781 5.793 5.755 5.789 183,816 +0.03(+0.53%)
Dec 19, 2017 5.800 5.819 5.747 5.759 668,466 -0.03(-0.46%)
Dec 18, 2017 5.705 5.799 5.690 5.785 690,384 +0.12(+2.14%)
Dec 15, 2017 5.611 5.679 5.611 5.664 366,016 +0.06(+1.02%)
Dec 14, 2017 5.618 5.635 5.595 5.607 239,556 +0.00(+0.00%)
Dec 13, 2017 5.592 5.637 5.592 5.607 387,693 +0.01(+0.27%)
Dec 12, 2017 5.599 5.622 5.592 5.592 234,148 -0.02(-0.33%)
Dec 11, 2017 5.652 5.667 5.611 5.611 381,835 -0.03(-0.60%)
Dec 08, 2017 5.689 5.689 5.644 5.644 229,727 -0.04(-0.66%)
Dec 07, 2017 5.678 5.686 5.637 5.682 243,256 +0.03(+0.60%)
Dec 06, 2017 5.566 5.648 5.554 5.648 241,795 +0.09(+1.62%)
Dec 05, 2017 5.513 5.577 5.513 5.558 323,004 +0.03(+0.54%)
Dec 04, 2017 5.551 5.584 5.498 5.528 727,373 -0.02(-0.41%)
Dec 01, 2017 5.682 5.751 5.468 5.551 1,105,999 -0.15(-2.57%)
Nov 30, 2017 5.738 5.742 5.663 5.697 344,652 -0.03(-0.59%)
Nov 29, 2017 5.869 5.869 5.719 5.731 503,866 -0.14(-2.36%)
Nov 28, 2017 5.933 5.933 5.866 5.869 130,091 -0.06(-0.95%)
Nov 27, 2017 5.963 5.974 5.888 5.926 216,867 -0.06(-1.00%)
Nov 24, 2017 5.963 6.012 5.946 5.986 74,619 +0.05(+0.76%)
Nov 22, 2017 5.888 5.959 5.876 5.941 93,161 +0.06(+0.96%)
Nov 21, 2017 5.892 5.944 5.841 5.884 180,214 +0.03(+0.51%)
Nov 20, 2017 5.873 5.937 5.839 5.854 217,720 -0.00(-0.06%)
Nov 17, 2017 5.869 5.884 5.829 5.858 211,483 +0.04(+0.71%)
Nov 16, 2017 5.712 5.873 5.712 5.817 478,458 +0.13(+2.24%)
Nov 15, 2017 5.915 5.915 5.630 5.689 1,253,763 -0.23(-3.88%)
Nov 14, 2017 6.067 6.070 5.893 5.919 550,178 -0.14(-2.38%)
Nov 13, 2017 6.097 6.142 6.027 6.064 233,848 -0.07(-1.15%)
Nov 10, 2017 6.116 6.171 6.116 6.134 186,241 +0.02(+0.30%)
Nov 09, 2017 6.116 6.148 6.034 6.116 226,320 -0.01(-0.12%)
Nov 08, 2017 6.145 6.179 6.123 6.123 139,305 -0.04(-0.66%)
Nov 07, 2017 6.238 6.238 6.160 6.164 117,643 -0.05(-0.83%)
Nov 06, 2017 6.204 6.216 6.153 6.216 198,657 -0.01(-0.12%)
Nov 03, 2017 6.297 6.297 6.193 6.223 383,762 -0.04(-0.65%)
Nov 02, 2017 6.227 6.282 6.227 6.264 134,319 +0.04(+0.60%)
Nov 01, 2017 6.197 6.264 6.197 6.227 249,723 +0.03(+0.48%)
Oct 31, 2017 6.171 6.201 6.171 6.197 166,947 +0.03(+0.42%)
Oct 30, 2017 6.134 6.190 6.134 6.171 123,827 +0.02(+0.30%)
Oct 27, 2017 6.116 6.153 6.086 6.153 216,273 +0.03(+0.55%)
Oct 26, 2017 6.156 6.180 6.116 6.119 147,661 -0.05(-0.84%)
Oct 25, 2017 6.204 6.204 6.131 6.171 252,591 -0.03(-0.54%)
Oct 24, 2017 6.201 6.227 6.186 6.204 117,090 +0.01(+0.18%)
Oct 23, 2017 6.227 6.242 6.190 6.193 150,394 -0.03(-0.54%)
Oct 20, 2017 6.204 6.238 6.189 6.227 251,928 +0.02(+0.36%)
Oct 19, 2017 6.208 6.223 6.197 6.204 180,262 -0.03(-0.42%)
Oct 18, 2017 6.245 6.261 6.212 6.230 265,650 -0.02(-0.36%)
Oct 17, 2017 6.216 6.264 6.216 6.253 162,501 +0.03(+0.54%)
Oct 16, 2017 6.253 6.264 6.216 6.219 208,357 -0.03(-0.53%)
Oct 13, 2017 6.308 6.308 6.251 6.253 286,088 -0.05(-0.82%)
Oct 12, 2017 6.316 6.330 6.290 6.305 388,352 -0.01(-0.17%)
Oct 11, 2017 6.316 6.338 6.297 6.316 177,305 +0.01(+0.12%)
Oct 10, 2017 6.316 6.330 6.272 6.308 287,435 +0.04(+0.58%)
Oct 09, 2017 6.279 6.279 6.213 6.272 310,091 +0.03(+0.47%)
Oct 06, 2017 6.239 6.268 6.235 6.242 135,989 -0.00(-0.06%)
Oct 05, 2017 6.283 6.316 6.246 6.246 224,849 -0.03(-0.47%)
Oct 04, 2017 6.275 6.299 6.246 6.275 212,958 +0.00(+0.00%)
Oct 03, 2017 6.235 6.294 6.234 6.275 184,869 +0.04(+0.65%)
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.