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 (%)
Dec 31, 2015 3.807 3.751 3.751 3.751 160,040 -0.03(-0.70%)
Dec 30, 2015 3.797 3.811 3.761 3.778 174,653 +0.00(+0.00%)
Dec 29, 2015 3.863 3.863 3.774 3.778 194,552 -0.05(-1.38%)
Dec 28, 2015 3.820 3.844 3.784 3.830 255,298 +0.02(+0.52%)
Dec 24, 2015 3.804 3.811 3.811 3.811 60,318 +0.01(+0.26%)
Dec 23, 2015 3.807 3.817 3.778 3.801 120,060 +0.03(+0.79%)
Dec 22, 2015 3.827 3.867 3.768 3.771 177,199 -0.01(-0.17%)
Dec 21, 2015 3.811 3.890 3.764 3.778 264,576 -0.06(-1.55%)
Dec 18, 2015 3.814 3.853 3.781 3.837 156,415 +0.01(+0.17%)
Dec 17, 2015 3.824 3.843 3.791 3.830 110,379 +0.04(+1.04%)
Dec 16, 2015 3.721 3.791 3.714 3.791 206,370 +0.10(+2.78%)
Dec 15, 2015 3.610 3.689 3.610 3.688 172,175 +0.07(+1.98%)
Dec 14, 2015 3.620 3.652 3.610 3.616 260,616 -0.11(-3.06%)
Dec 11, 2015 3.844 3.849 3.727 3.730 225,592 -0.14(-3.70%)
Dec 10, 2015 3.890 3.909 3.864 3.874 143,894 -0.02(-0.58%)
Dec 09, 2015 3.913 3.935 3.877 3.896 151,147 +0.00(+0.00%)
Dec 08, 2015 3.874 3.916 3.874 3.896 115,361 -0.01(-0.33%)
Dec 07, 2015 3.978 3.978 3.906 3.909 142,628 -0.07(-1.72%)
Dec 04, 2015 3.942 4.004 3.942 3.978 185,517 +0.03(+0.83%)
Dec 03, 2015 3.981 3.984 3.919 3.945 125,443 -0.02(-0.41%)
Dec 02, 2015 4.001 4.020 3.939 3.962 123,333 -0.05(-1.30%)
Dec 01, 2015 4.014 4.020 4.004 4.014 81,602 +0.02(+0.57%)
Nov 30, 2015 3.981 3.991 3.975 3.991 86,373 -0.00(-0.08%)
Nov 27, 2015 4.030 4.034 3.991 3.994 51,217 -0.04(-1.11%)
Nov 25, 2015 4.023 4.039 4.039 4.039 66,048 +0.00(+0.06%)
Nov 24, 2015 4.001 4.036 3.982 4.036 72,644 +0.03(+0.81%)
Nov 23, 2015 4.046 4.046 3.984 4.004 99,288 -0.02(-0.57%)
Nov 20, 2015 3.981 4.049 3.926 4.027 199,983 +0.08(+2.06%)
Nov 19, 2015 3.932 3.973 3.916 3.945 94,735 +0.02(+0.58%)
Nov 18, 2015 3.988 4.014 3.906 3.922 182,270 -0.04(-0.99%)
Nov 17, 2015 3.942 3.975 3.926 3.962 89,580 +0.05(+1.16%)
Nov 16, 2015 3.975 3.975 3.903 3.916 216,428 -0.06(-1.47%)
Nov 13, 2015 4.033 4.033 3.958 3.975 83,193 -0.04(-0.89%)
Nov 12, 2015 4.004 4.066 3.994 4.010 99,838 -0.03(-0.73%)
Nov 11, 2015 4.079 4.082 4.010 4.040 146,862 -0.00(-0.08%)
Nov 10, 2015 4.046 4.069 3.997 4.043 93,706 +0.02(+0.57%)
Nov 09, 2015 4.134 4.134 4.007 4.020 195,593 -0.13(-3.06%)
Nov 06, 2015 4.160 4.212 4.098 4.147 958,031 -0.06(-1.47%)
Nov 05, 2015 4.228 4.228 4.183 4.209 125,898 +0.03(+0.79%)
Nov 04, 2015 4.147 4.179 4.108 4.176 118,948 +0.05(+1.33%)
Nov 03, 2015 4.105 4.144 4.105 4.121 71,663 +0.01(+0.16%)
Nov 02, 2015 4.099 4.150 4.086 4.115 158,000 +0.02(+0.55%)
Oct 30, 2015 4.038 4.099 4.036 4.092 168,024 +0.05(+1.35%)
Oct 29, 2015 4.038 4.057 4.022 4.038 142,226 +0.00(+0.00%)
Oct 28, 2015 4.038 4.051 4.003 4.038 74,115 +0.00(+0.00%)
Oct 27, 2015 3.970 4.063 3.970 4.038 82,784 +0.05(+1.21%)
Oct 26, 2015 4.005 4.096 3.989 3.989 102,186 -0.04(-0.96%)
Oct 23, 2015 4.022 4.054 3.993 4.028 157,170 +0.02(+0.48%)
Oct 22, 2015 3.980 4.022 3.959 4.009 95,002 +0.05(+1.38%)
Oct 21, 2015 3.986 3.986 3.946 3.954 108,150 -0.01(-0.16%)
Oct 20, 2015 3.925 3.960 3.899 3.960 275,438 +0.03(+0.82%)
Oct 19, 2015 3.903 3.948 3.893 3.928 142,291 +0.04(+0.91%)
Oct 16, 2015 3.854 3.944 3.854 3.893 110,805 +0.05(+1.26%)
Oct 15, 2015 3.870 3.870 3.825 3.845 136,099 -0.00(-0.07%)
Oct 14, 2015 3.819 3.851 3.795 3.848 102,155 +0.03(+0.92%)
Oct 13, 2015 3.863 3.867 3.813 3.813 51,533 -0.06(-1.64%)
Oct 12, 2015 3.851 3.876 3.797 3.876 71,350 +0.03(+0.91%)
Oct 09, 2015 3.813 3.841 3.800 3.841 141,354 +0.04(+1.17%)
Oct 08, 2015 3.781 3.825 3.781 3.797 87,519 +0.01(+0.34%)
Oct 07, 2015 3.727 3.806 3.727 3.784 198,874 +0.06(+1.53%)
Oct 06, 2015 3.679 3.727 3.660 3.727 105,825 +0.05(+1.45%)
Oct 05, 2015 3.616 3.695 3.616 3.673 120,596 +0.05(+1.33%)
Oct 02, 2015 3.574 3.647 3.574 3.625 144,703 +0.05(+1.42%)
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.