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 (%)
Feb 28, 2017 5.379 5.384 5.362 5.375 97,657 +0.00(+0.00%)
Feb 27, 2017 5.325 5.375 5.325 5.375 205,226 +0.02(+0.44%)
Feb 24, 2017 5.311 5.365 5.301 5.352 279,645 +0.00(+0.00%)
Feb 23, 2017 5.335 5.382 5.333 5.352 258,055 +0.04(+0.83%)
Feb 22, 2017 5.274 5.311 5.274 5.308 154,250 +0.02(+0.32%)
Feb 21, 2017 5.314 5.325 5.267 5.291 321,668 -0.01(-0.19%)
Feb 17, 2017 5.301 5.301 5.301 0 -0.03(-0.64%)
Feb 16, 2017 5.362 5.362 5.308 5.335 215,959 -0.02(-0.32%)
Feb 15, 2017 5.325 5.374 5.325 5.352 168,485 +0.00(+0.00%)
Feb 14, 2017 5.328 5.362 5.321 5.352 199,219 +0.01(+0.25%)
Feb 13, 2017 5.328 5.359 5.304 5.338 168,506 +0.04(+0.71%)
Feb 10, 2017 5.287 5.345 5.284 5.301 216,603 +0.03(+0.65%)
Feb 09, 2017 5.260 5.311 5.257 5.267 228,943 +0.01(+0.13%)
Feb 08, 2017 5.284 5.291 5.253 5.260 237,595 -0.03(-0.64%)
Feb 07, 2017 5.223 5.324 5.223 5.294 439,799 +0.05(+1.03%)
Feb 06, 2017 5.237 5.276 5.210 5.240 453,204 +0.00(+0.06%)
Feb 03, 2017 5.244 5.257 5.220 5.237 251,108 +0.00(+0.06%)
Feb 02, 2017 5.223 5.257 5.200 5.233 396,236 +0.00(+0.00%)
Feb 01, 2017 5.247 5.247 5.200 5.233 308,761 +0.00(+0.00%)
Jan 31, 2017 5.190 5.260 5.180 5.233 401,095 +0.02(+0.39%)
Jan 30, 2017 5.170 5.223 5.143 5.213 388,731 +0.05(+0.91%)
Jan 27, 2017 5.129 5.180 5.123 5.166 236,542 +0.04(+0.79%)
Jan 26, 2017 5.143 5.180 5.115 5.126 358,836 +0.01(+0.26%)
Jan 25, 2017 5.156 5.156 5.109 5.113 154,407 -0.03(-0.52%)
Jan 24, 2017 5.139 5.170 5.116 5.139 300,913 -0.02(-0.33%)
Jan 23, 2017 5.059 5.180 5.039 5.156 323,303 +0.13(+2.62%)
Jan 20, 2017 5.055 5.059 5.008 5.024 296,323 -0.03(-0.55%)
Jan 19, 2017 5.089 5.107 5.049 5.052 94,781 -0.04(-0.79%)
Jan 18, 2017 5.089 5.116 5.082 5.092 138,337 -0.00(-0.07%)
Jan 17, 2017 5.086 5.116 5.053 5.096 201,184 +0.01(+0.20%)
Jan 13, 2017 5.086 5.086 5.086 0 +0.09(+1.75%)
Jan 12, 2017 5.049 5.079 4.995 4.998 328,555 -0.07(-1.33%)
Jan 11, 2017 5.129 5.149 5.062 5.066 300,154 -0.06(-1.18%)
Jan 10, 2017 5.113 5.169 5.103 5.126 317,620 -0.00(-0.06%)
Jan 09, 2017 5.073 5.172 5.066 5.129 650,652 +0.07(+1.31%)
Jan 06, 2017 5.053 5.080 5.005 5.063 552,241 +0.04(+0.86%)
Jan 05, 2017 5.006 5.040 5.006 5.020 359,861 -0.01(-0.13%)
Jan 04, 2017 4.953 5.036 4.933 5.026 295,490 +0.10(+2.02%)
Jan 03, 2017 4.884 4.980 4.867 4.927 546,108 +0.07(+1.37%)
Dec 30, 2016 4.860 4.860 4.860 0 +0.00(+0.07%)
Dec 29, 2016 4.864 4.900 4.854 4.857 201,027 -0.01(-0.14%)
Dec 28, 2016 4.854 4.910 4.854 4.864 176,524 +0.01(+0.21%)
Dec 27, 2016 4.907 4.914 4.827 4.854 198,711 -0.03(-0.61%)
Dec 23, 2016 4.884 4.884 4.884 0 +0.05(+0.96%)
Dec 22, 2016 4.847 4.864 4.784 4.837 169,168 -0.00(-0.07%)
Dec 21, 2016 4.738 4.860 4.734 4.840 424,561 +0.09(+1.89%)
Dec 20, 2016 4.724 4.771 4.724 4.751 141,029 +0.02(+0.49%)
Dec 19, 2016 4.781 4.791 4.724 4.728 390,476 -0.07(-1.39%)
Dec 16, 2016 4.754 4.840 4.754 4.794 128,005 +0.02(+0.42%)
Dec 15, 2016 4.844 4.847 4.761 4.774 425,856 -0.08(-1.71%)
Dec 14, 2016 4.907 4.916 4.847 4.857 324,529 -0.05(-0.95%)
Dec 13, 2016 4.828 4.910 4.822 4.904 328,856 +0.08(+1.63%)
Dec 12, 2016 4.792 4.839 4.792 4.825 214,825 +0.02(+0.41%)
Dec 09, 2016 4.831 4.851 4.782 4.805 196,535 -0.03(-0.54%)
Dec 08, 2016 4.808 4.854 4.802 4.831 223,151 +0.01(+0.20%)
Dec 07, 2016 4.710 4.838 4.710 4.822 314,383 +0.10(+2.01%)
Dec 06, 2016 4.694 4.749 4.681 4.726 243,069 +0.06(+1.34%)
Dec 05, 2016 4.631 4.675 4.612 4.664 220,645 +0.03(+0.64%)
Dec 02, 2016 4.579 4.641 4.579 4.635 144,446 +0.05(+1.15%)
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.