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 (%)
Feb 28, 2013 6.232 6.275 6.189 6.239 108,836 +0.03(+0.53%)
Feb 27, 2013 6.219 6.239 6.207 6.207 89,637 +0.00(+0.04%)
Feb 26, 2013 6.189 6.204 6.136 6.204 95,633 -0.02(-0.32%)
Feb 22, 2013 6.232 6.234 6.207 6.224 75,188 -0.02(-0.28%)
Feb 21, 2013 6.214 6.242 6.186 6.242 61,462 +0.03(+0.45%)
Feb 20, 2013 6.189 6.242 6.189 6.214 88,153 +0.01(+0.15%)
Feb 19, 2013 6.242 6.244 6.204 6.204 96,066 -0.03(-0.54%)
Feb 15, 2013 6.237 6.242 6.217 6.238 60,112 +0.02(+0.30%)
Feb 14, 2013 6.204 6.239 6.204 6.219 71,343 -0.01(-0.20%)
Feb 13, 2013 6.232 6.232 6.219 6.232 99,014 -0.03(-0.40%)
Feb 12, 2013 6.229 6.285 6.229 6.257 91,955 +0.01(+0.20%)
Feb 11, 2013 6.255 6.259 6.244 6.244 54,465 -0.01(-0.16%)
Feb 08, 2013 6.237 6.260 6.237 6.254 55,160 +0.03(+0.45%)
Feb 07, 2013 6.199 6.234 6.199 6.227 115,999 +0.01(+0.20%)
Feb 06, 2013 6.237 6.252 6.202 6.214 99,542 -0.01(-0.20%)
Feb 04, 2013 6.267 6.267 6.209 6.227 70,887 -0.02(-0.24%)
Feb 01, 2013 6.217 6.254 6.217 6.242 84,978 +0.04(+0.57%)
Jan 31, 2013 6.275 6.275 6.199 6.207 105,118 -0.04(-0.69%)
Jan 30, 2013 6.249 6.259 6.234 6.249 49,160 -0.01(-0.12%)
Jan 29, 2013 6.232 6.282 6.191 6.257 149,647 +0.04(+0.65%)
Jan 28, 2013 6.252 6.254 6.209 6.217 73,716 -0.04(-0.56%)
Jan 25, 2013 6.285 6.287 6.229 6.252 62,989 -0.02(-0.36%)
Jan 24, 2013 6.227 6.280 6.212 6.275 207,010 +0.04(+0.65%)
Jan 23, 2013 6.222 6.237 6.197 6.234 168,838 +0.04(+0.61%)
Jan 22, 2013 6.234 6.237 6.176 6.197 170,429 -0.02(-0.28%)
Jan 18, 2013 6.265 6.267 6.194 6.214 292,957 -0.03(-0.40%)
Jan 17, 2013 6.260 6.295 6.237 6.239 101,760 -0.02(-0.28%)
Jan 16, 2013 6.265 6.271 6.225 6.257 51,533 -0.04(-0.64%)
Jan 15, 2013 6.290 6.320 6.249 6.297 144,734 +0.01(+0.12%)
Jan 14, 2013 6.292 6.297 6.256 6.290 115,304 +0.01(+0.12%)
Jan 11, 2013 6.292 6.292 6.257 6.282 42,330 +0.03(+0.48%)
Jan 10, 2013 6.267 6.300 6.246 6.252 100,423 -0.01(-0.08%)
Jan 09, 2013 6.287 6.287 6.237 6.257 149,309 -0.03(-0.44%)
Jan 08, 2013 6.287 6.287 6.227 6.285 109,943 -0.01(-0.12%)
Jan 07, 2013 6.320 6.320 6.242 6.292 88,458 -0.03(-0.52%)
Jan 04, 2013 6.254 6.328 6.254 6.325 158,921 +0.08(+1.21%)
Jan 03, 2013 6.229 6.249 6.184 6.249 80,903 +0.02(+0.24%)
Jan 02, 2013 6.244 6.260 6.179 6.234 68,517 +0.06(+0.90%)
Dec 31, 2012 6.300 6.300 6.169 6.179 135,765 -0.08(-1.29%)
Dec 28, 2012 6.260 6.275 6.260 6.260 78,780 +0.00(+0.00%)
Dec 27, 2012 6.262 6.267 6.260 6.260 115,638 +0.00(+0.00%)
Dec 26, 2012 6.297 6.300 6.260 6.260 296,834 -0.03(-0.40%)
Dec 24, 2012 6.262 6.297 6.262 6.285 29,961 +0.01(+0.20%)
Dec 21, 2012 6.260 6.275 6.260 6.272 85,915 +0.01(+0.20%)
Dec 20, 2012 6.275 6.275 6.260 6.260 127,245 -0.01(-0.20%)
Dec 19, 2012 6.260 6.287 6.260 6.272 119,376 -0.03(-0.44%)
Dec 18, 2012 6.300 6.315 6.297 6.300 167,306 +0.00(+0.00%)
Dec 17, 2012 6.315 6.322 6.300 6.300 72,851 +0.00(+0.00%)
Dec 14, 2012 6.302 6.307 6.292 6.300 127,543 -0.01(-0.08%)
Dec 13, 2012 6.302 6.315 6.302 6.305 134,460 +0.00(+0.03%)
Dec 12, 2012 6.297 6.328 6.295 6.303 264,523 +0.00(+0.02%)
Dec 11, 2012 6.297 6.302 6.239 6.302 284,393 -0.00(-0.07%)
Dec 10, 2012 6.275 6.312 6.252 6.306 140,599 +0.01(+0.10%)
Dec 07, 2012 6.300 6.310 6.280 6.300 179,370 +0.05(+0.81%)
Dec 06, 2012 6.249 6.250 6.214 6.249 135,281 +0.04(+0.61%)
Dec 05, 2012 6.199 6.222 6.176 6.212 489,407 -0.09(-1.40%)
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.