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, 2023 4.061 4.101 4.061 4.061 82,148 -0.02(-0.59%)
Feb 27, 2023 4.117 4.118 4.069 4.085 43,898 -0.01(-0.20%)
Feb 24, 2023 4.069 4.125 4.053 4.093 82,056 +0.00(+0.00%)
Feb 23, 2023 4.005 4.165 3.997 4.093 176,885 +0.09(+2.20%)
Feb 22, 2023 3.997 4.005 3.965 4.005 25,778 +0.05(+1.21%)
Feb 21, 2023 3.997 4.015 3.933 3.957 34,820 -0.08(-1.98%)
Feb 17, 2023 3.997 4.037 3.949 4.037 37,831 +0.04(+1.00%)
Feb 16, 2023 3.916 4.037 3.908 3.997 81,852 +0.06(+1.63%)
Feb 15, 2023 3.957 3.981 3.916 3.932 42,542 -0.04(-1.01%)
Feb 14, 2023 3.997 4.021 3.932 3.973 52,042 -0.01(-0.20%)
Feb 13, 2023 4.181 4.189 3.973 3.981 249,453 -0.22(-5.27%)
Feb 10, 2023 4.269 4.294 4.173 4.202 57,917 -0.12(-2.66%)
Feb 09, 2023 4.293 4.349 4.246 4.317 94,781 +0.07(+1.68%)
Feb 08, 2023 4.190 4.277 4.190 4.246 44,779 +0.05(+1.13%)
Feb 07, 2023 4.269 4.364 4.191 4.198 130,102 -0.09(-2.03%)
Feb 06, 2023 4.269 4.325 4.198 4.285 154,270 +0.00(+0.00%)
Feb 03, 2023 4.261 4.293 4.120 4.285 124,615 +0.01(+0.19%)
Feb 02, 2023 4.412 4.428 4.261 4.277 116,917 +0.01(+0.19%)
Feb 01, 2023 4.143 4.348 4.143 4.269 99,170 +0.12(+2.86%)
Jan 31, 2023 4.182 4.285 4.111 4.151 96,801 -0.03(-0.76%)
Jan 30, 2023 4.357 4.394 4.143 4.182 110,596 -0.18(-4.17%)
Jan 27, 2023 4.325 4.452 4.314 4.364 95,497 +0.05(+1.10%)
Jan 26, 2023 4.364 4.404 4.309 4.317 105,983 -0.02(-0.37%)
Jan 25, 2023 4.174 4.380 4.133 4.333 122,948 +0.13(+3.21%)
Jan 24, 2023 4.317 4.317 4.135 4.198 63,340 +0.04(+0.95%)
Jan 23, 2023 4.174 4.357 4.119 4.159 162,828 +0.02(+0.38%)
Jan 20, 2023 4.079 4.174 4.024 4.143 86,580 +0.07(+1.75%)
Jan 19, 2023 4.174 4.230 4.016 4.071 151,564 -0.10(-2.44%)
Jan 18, 2023 4.135 4.253 4.103 4.173 186,925 +0.07(+1.71%)
Jan 17, 2023 3.881 4.135 3.869 4.103 129,268 +0.22(+5.71%)
Jan 13, 2023 3.731 3.881 3.675 3.881 116,943 +0.17(+4.48%)
Jan 12, 2023 3.620 3.731 3.616 3.715 93,363 +0.10(+2.85%)
Jan 11, 2023 3.469 3.612 3.450 3.612 73,892 +0.14(+4.11%)
Jan 10, 2023 3.454 3.485 3.454 3.469 73,891 +0.01(+0.23%)
Jan 09, 2023 3.509 3.517 3.446 3.461 118,125 -0.03(-0.91%)
Jan 06, 2023 3.469 3.533 3.446 3.493 76,019 +0.01(+0.23%)
Jan 05, 2023 3.509 3.532 3.446 3.485 45,820 -0.02(-0.67%)
Jan 04, 2023 3.407 3.532 3.384 3.509 96,228 +0.15(+4.42%)
Jan 03, 2023 3.290 3.360 3.270 3.360 103,909 +0.11(+3.37%)
Dec 30, 2022 3.196 3.282 3.196 3.251 95,285 +0.03(+0.97%)
Dec 29, 2022 3.188 3.251 3.188 3.220 111,290 +0.04(+1.23%)
Dec 28, 2022 3.266 3.274 3.141 3.180 94,238 -0.05(-1.45%)
Dec 27, 2022 3.282 3.305 3.227 3.227 116,341 -0.05(-1.43%)
Dec 23, 2022 3.259 3.313 3.235 3.274 55,085 +0.04(+1.21%)
Dec 22, 2022 3.305 3.305 3.212 3.235 82,649 -0.08(-2.36%)
Dec 21, 2022 3.282 3.331 3.274 3.313 135,841 +0.03(+0.95%)
Dec 20, 2022 3.298 3.337 3.259 3.282 82,532 -0.02(-0.47%)
Dec 19, 2022 3.337 3.360 3.298 3.298 44,246 -0.04(-1.17%)
Dec 16, 2022 3.368 3.376 3.298 3.337 87,881 -0.02(-0.70%)
Dec 15, 2022 3.337 3.415 3.337 3.360 91,694 +0.02(+0.70%)
Dec 14, 2022 3.368 3.391 3.313 3.337 98,833 -0.04(-1.16%)
Dec 13, 2022 3.423 3.485 3.345 3.376 128,741 +0.03(+0.93%)
Dec 12, 2022 3.384 3.386 3.337 3.345 55,165 -0.06(-1.83%)
Dec 09, 2022 3.407 3.415 3.361 3.407 82,404 +0.00(+0.00%)
Dec 08, 2022 3.392 3.422 3.384 3.407 59,073 -0.02(-0.45%)
Dec 07, 2022 3.338 3.422 3.338 3.422 42,020 +0.07(+2.07%)
Dec 06, 2022 3.376 3.387 3.315 3.353 86,390 -0.05(-1.58%)
Dec 05, 2022 3.399 3.415 3.353 3.407 160,814 -0.01(-0.23%)
Dec 02, 2022 3.345 3.415 3.315 3.415 112,965 +0.05(+1.61%)
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.