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, 2021 5.673 5.716 5.629 5.694 47,769 +0.04(+0.64%)
Dec 30, 2021 5.564 5.658 5.564 5.658 90,124 +0.12(+2.09%)
Dec 29, 2021 5.556 5.593 5.520 5.542 100,254 -0.01(-0.20%)
Dec 28, 2021 5.564 5.600 5.520 5.553 108,429 -0.01(-0.20%)
Dec 27, 2021 5.600 5.651 5.564 5.564 90,746 -0.04(-0.65%)
Dec 23, 2021 5.564 5.622 5.564 5.600 43,695 +0.07(+1.18%)
Dec 22, 2021 5.513 5.549 5.390 5.535 68,121 +0.04(+0.79%)
Dec 21, 2021 5.477 5.527 5.462 5.491 44,318 +0.04(+0.80%)
Dec 20, 2021 5.527 5.527 5.324 5.448 98,572 -0.11(-1.96%)
Dec 17, 2021 5.585 5.643 5.448 5.556 59,113 +0.01(+0.13%)
Dec 16, 2021 5.585 5.585 5.542 5.549 56,648 +0.01(+0.13%)
Dec 15, 2021 5.469 5.542 5.426 5.542 72,733 +0.05(+0.92%)
Dec 14, 2021 5.513 5.513 5.440 5.491 37,311 +0.00(+0.00%)
Dec 13, 2021 5.498 5.535 5.441 5.491 56,615 -0.01(-0.13%)
Dec 10, 2021 5.571 5.571 5.462 5.498 46,127 -0.03(-0.53%)
Dec 09, 2021 5.441 5.527 5.441 5.527 58,561 +0.06(+1.05%)
Dec 08, 2021 5.448 5.499 5.448 5.470 48,939 +0.02(+0.40%)
Dec 07, 2021 5.463 5.506 5.391 5.448 122,590 +0.04(+0.66%)
Dec 06, 2021 5.427 5.513 5.362 5.412 173,372 -0.02(-0.40%)
Dec 03, 2021 5.477 5.507 5.420 5.434 42,562 -0.03(-0.53%)
Dec 02, 2021 5.477 5.513 5.434 5.463 54,990 +0.00(+0.00%)
Dec 01, 2021 5.434 5.499 5.405 5.463 60,851 +0.06(+1.06%)
Nov 30, 2021 5.463 5.506 5.341 5.405 72,344 -0.08(-1.44%)
Nov 29, 2021 5.556 5.563 5.470 5.484 71,764 -0.07(-1.29%)
Nov 26, 2021 5.614 5.614 5.513 5.556 42,003 -0.05(-0.90%)
Nov 24, 2021 5.527 5.621 5.527 5.606 26,099 +0.01(+0.26%)
Nov 23, 2021 5.549 5.606 5.520 5.592 105,649 -0.01(-0.13%)
Nov 22, 2021 5.657 5.693 5.589 5.599 57,578 -0.06(-1.02%)
Nov 19, 2021 5.736 5.789 5.635 5.657 85,785 -0.11(-1.87%)
Nov 18, 2021 5.743 5.765 5.491 5.765 41,479 +0.01(+0.25%)
Nov 17, 2021 5.952 6.012 5.376 5.750 169,093 -0.23(-3.85%)
Nov 16, 2021 5.980 6.009 5.944 5.980 30,722 +0.04(+0.60%)
Nov 15, 2021 6.095 6.110 5.894 5.944 113,512 -0.18(-2.93%)
Nov 12, 2021 6.110 6.261 6.045 6.124 20,267 +0.01(+0.12%)
Nov 11, 2021 6.153 6.167 6.095 6.117 25,562 -0.02(-0.35%)
Nov 10, 2021 6.167 6.138 35,010 -0.05(-0.81%)
Nov 09, 2021 6.261 6.268 6.102 6.189 45,019 -0.01(-0.23%)
Nov 08, 2021 6.182 6.469 6.117 6.203 82,747 +0.11(+1.77%)
Nov 05, 2021 6.081 6.195 6.067 6.095 53,261 +0.05(+0.83%)
Nov 04, 2021 6.052 6.095 6.024 6.045 23,637 +0.01(+0.24%)
Nov 03, 2021 6.010 6.060 6.010 6.031 18,241 +0.04(+0.59%)
Nov 02, 2021 6.024 6.087 5.988 5.995 38,645 -0.04(-0.71%)
Nov 01, 2021 6.052 6.081 6.031 6.038 37,013 -0.01(-0.24%)
Oct 29, 2021 6.024 6.069 6.010 6.052 15,448 +0.03(+0.47%)
Oct 28, 2021 6.060 6.095 6.010 6.024 25,668 -0.06(-1.05%)
Oct 27, 2021 6.045 6.110 6.003 6.088 41,867 +0.06(+0.94%)
Oct 26, 2021 6.038 6.031 25,312 +0.01(+0.12%)
Oct 25, 2021 5.988 6.045 5.988 6.024 43,024 +0.03(+0.48%)
Oct 22, 2021 5.967 6.052 5.967 5.995 53,161 +0.05(+0.84%)
Oct 21, 2021 5.967 5.981 5.924 5.946 51,767 -0.04(-0.71%)
Oct 20, 2021 6.031 6.057 5.981 5.988 21,331 -0.03(-0.47%)
Oct 19, 2021 5.995 6.038 5.980 6.017 15,104 +0.02(+0.36%)
Oct 18, 2021 5.938 6.038 5.938 5.995 35,957 -0.01(-0.24%)
Oct 15, 2021 6.010 6.052 6.003 6.010 19,276 -0.01(-0.24%)
Oct 14, 2021 6.010 6.032 6.010 6.024 15,502 +0.06(+0.96%)
Oct 13, 2021 5.960 6.004 5.924 5.967 30,739 +0.01(+0.12%)
Oct 12, 2021 5.931 5.990 5.931 5.960 20,812 +0.04(+0.71%)
Oct 11, 2021 5.917 5.974 5.881 5.918 32,697 +0.01(+0.25%)
Oct 08, 2021 5.988 6.031 5.874 5.903 30,378 -0.06(-0.96%)
Oct 07, 2021 5.825 5.981 5.825 5.960 88,502 +0.16(+2.68%)
Oct 06, 2021 5.776 5.854 5.776 5.804 83,274 +0.01(+0.12%)
Oct 05, 2021 5.825 5.825 5.790 5.797 47,172 -0.01(-0.12%)
Oct 04, 2021 5.889 5.889 5.529 5.804 117,387 -0.10(-1.68%)
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.