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 (%)
Dec 31, 2019 6.704 6.742 6.675 6.738 68,586 +0.02(+0.25%)
Dec 30, 2019 6.721 6.749 6.717 6.721 91,686 +0.04(+0.59%)
Dec 27, 2019 6.681 6.732 6.664 6.681 63,813 -0.04(-0.59%)
Dec 26, 2019 6.675 6.726 6.675 6.721 67,622 +0.04(+0.59%)
Dec 24, 2019 6.630 6.681 6.622 6.681 18,914 +0.07(+1.11%)
Dec 23, 2019 6.653 6.658 6.608 6.608 102,159 +0.01(+0.17%)
Dec 20, 2019 6.591 6.647 6.591 6.596 59,747 +0.00(+0.00%)
Dec 19, 2019 6.613 6.636 6.591 6.596 57,492 -0.02(-0.34%)
Dec 18, 2019 6.579 6.642 6.579 6.619 31,919 -0.02(-0.34%)
Dec 17, 2019 6.579 6.661 6.579 6.641 61,807 +0.03(+0.43%)
Dec 16, 2019 6.608 6.630 6.574 6.613 52,355 +0.02(+0.26%)
Dec 13, 2019 6.670 6.670 6.568 6.596 60,278 -0.03(-0.51%)
Dec 12, 2019 6.675 6.677 6.624 6.630 47,679 -0.06(-0.84%)
Dec 11, 2019 6.619 6.692 6.615 6.686 116,128 +0.03(+0.42%)
Dec 10, 2019 6.619 6.686 6.619 6.658 104,747 +0.01(+0.21%)
Dec 09, 2019 6.535 6.653 6.535 6.644 95,348 +0.12(+1.85%)
Dec 06, 2019 6.446 6.563 6.446 6.524 96,317 -0.01(-0.17%)
Dec 05, 2019 6.586 6.586 6.497 6.535 87,020 -0.01(-0.09%)
Dec 04, 2019 6.474 6.554 6.474 6.541 115,695 +0.03(+0.43%)
Dec 03, 2019 6.429 6.519 6.424 6.513 101,002 +0.08(+1.30%)
Dec 02, 2019 6.463 6.485 6.424 6.429 71,410 -0.03(-0.52%)
Nov 29, 2019 6.479 6.504 6.435 6.463 74,296 -0.04(-0.69%)
Nov 27, 2019 6.507 6.546 6.502 6.507 53,529 -0.04(-0.60%)
Nov 26, 2019 6.524 6.558 6.513 6.546 44,638 -0.02(-0.34%)
Nov 25, 2019 6.479 6.569 6.479 6.569 99,117 +0.07(+1.12%)
Nov 22, 2019 6.424 6.519 6.424 6.496 121,918 +0.11(+1.75%)
Nov 21, 2019 6.491 6.505 6.384 6.384 106,786 -0.10(-1.55%)
Nov 20, 2019 6.440 6.485 6.424 6.485 95,117 +0.03(+0.43%)
Nov 19, 2019 6.535 6.569 6.457 6.457 116,117 -0.08(-1.20%)
Nov 18, 2019 6.552 6.613 6.535 6.535 134,559 -0.07(-1.02%)
Nov 15, 2019 6.736 6.736 6.597 6.602 101,509 -0.06(-0.84%)
Nov 14, 2019 6.669 6.731 6.658 6.658 61,191 -0.02(-0.33%)
Nov 13, 2019 6.669 6.797 6.669 6.681 69,289 +0.00(+0.00%)
Nov 12, 2019 6.787 6.787 6.681 6.681 79,590 -0.09(-1.40%)
Nov 11, 2019 6.803 6.819 6.759 6.775 63,014 -0.04(-0.64%)
Nov 08, 2019 6.770 6.831 6.759 6.819 47,979 -0.00(-0.06%)
Nov 07, 2019 6.921 6.921 6.775 6.824 57,532 -0.05(-0.67%)
Nov 06, 2019 6.798 6.870 6.770 6.870 94,211 +0.07(+0.97%)
Nov 05, 2019 6.826 6.853 6.743 6.804 120,135 -0.02(-0.32%)
Nov 04, 2019 6.787 6.831 6.732 6.826 149,898 +0.04(+0.65%)
Nov 01, 2019 6.715 6.787 6.660 6.782 51,649 +0.07(+0.99%)
Oct 31, 2019 6.666 6.715 6.615 6.715 62,590 +0.10(+1.50%)
Oct 30, 2019 6.550 6.616 6.550 6.616 46,223 +0.03(+0.50%)
Oct 29, 2019 6.550 6.616 6.550 6.583 41,298 -0.02(-0.25%)
Oct 28, 2019 6.627 6.638 6.539 6.599 74,874 -0.04(-0.58%)
Oct 25, 2019 6.693 6.754 6.561 6.638 135,920 -0.10(-1.55%)
Oct 24, 2019 6.627 6.770 6.577 6.743 136,449 +0.24(+3.65%)
Oct 23, 2019 6.528 6.558 6.484 6.506 56,338 -0.03(-0.42%)
Oct 22, 2019 6.671 6.726 6.511 6.533 126,205 -0.13(-1.91%)
Oct 21, 2019 6.693 6.765 6.655 6.660 91,699 -0.06(-0.82%)
Oct 18, 2019 6.759 6.870 6.655 6.715 56,543 -0.00(-0.07%)
Oct 17, 2019 6.704 6.786 6.639 6.720 161,185 +0.05(+0.82%)
Oct 16, 2019 6.606 6.791 6.606 6.666 272,476 -0.01(-0.16%)
Oct 15, 2019 6.595 6.797 6.595 6.677 155,039 +0.07(+1.07%)
Oct 14, 2019 6.638 6.638 6.568 6.606 41,045 +0.01(+0.17%)
Oct 11, 2019 6.568 6.648 6.528 6.595 96,324 +0.03(+0.41%)
Oct 10, 2019 6.540 6.568 6.486 6.568 70,728 +0.05(+0.84%)
Oct 09, 2019 6.328 6.540 6.328 6.513 128,647 +0.36(+5.85%)
Oct 08, 2019 6.268 6.371 6.257 6.153 87,079 -0.15(-2.42%)
Oct 07, 2019 6.322 6.336 6.268 6.306 38,997 -0.02(-0.26%)
Oct 04, 2019 6.246 6.371 6.246 6.322 56,143 +0.08(+1.22%)
Oct 03, 2019 6.186 6.284 6.175 6.246 64,959 +0.02(+0.35%)
Oct 02, 2019 6.262 6.311 6.175 6.224 97,167 -0.03(-0.52%)
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.