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 (%)
Feb 28, 2018 6.659 6.706 6.642 6.659 44,327 -0.02(-0.26%)
Feb 27, 2018 6.755 6.755 6.672 6.677 71,270 -0.08(-1.17%)
Feb 26, 2018 6.733 6.768 6.724 6.756 90,835 +0.04(+0.60%)
Feb 23, 2018 6.703 6.725 6.559 6.716 68,919 +0.07(+1.05%)
Feb 22, 2018 6.568 6.646 6.511 6.646 105,713 +0.08(+1.19%)
Feb 21, 2018 6.503 6.577 6.502 6.568 63,772 +0.05(+0.78%)
Feb 20, 2018 6.529 6.581 6.511 6.517 67,390 -0.00(-0.04%)
Feb 16, 2018 6.520 6.520 6.520 0 -0.03(-0.53%)
Feb 15, 2018 6.472 6.564 6.472 6.555 114,096 +0.07(+1.14%)
Feb 14, 2018 6.511 6.542 6.450 6.481 112,197 -0.03(-0.47%)
Feb 13, 2018 6.555 6.633 6.503 6.511 99,103 -0.04(-0.66%)
Feb 12, 2018 6.642 6.642 6.533 6.555 114,454 -0.09(-1.31%)
Feb 09, 2018 6.611 6.720 6.567 6.642 211,309 +0.06(+0.86%)
Feb 08, 2018 6.672 6.677 6.585 6.585 54,388 -0.10(-1.43%)
Feb 07, 2018 6.581 6.767 6.581 6.681 170,753 +0.06(+0.85%)
Feb 06, 2018 6.512 6.646 6.504 6.625 305,712 +0.08(+1.19%)
Feb 05, 2018 6.685 6.732 6.422 6.547 182,057 -0.14(-2.06%)
Feb 02, 2018 6.732 6.758 6.685 6.685 102,428 -0.08(-1.15%)
Feb 01, 2018 6.788 6.801 6.737 6.763 84,377 -0.03(-0.51%)
Jan 31, 2018 6.745 6.810 6.715 6.797 187,172 +0.10(+1.48%)
Jan 30, 2018 6.745 6.745 6.646 6.698 248,469 -0.09(-1.27%)
Jan 29, 2018 6.857 6.857 6.771 6.784 138,874 -0.06(-0.94%)
Jan 26, 2018 6.857 6.892 6.832 6.849 173,429 +0.01(+0.13%)
Jan 25, 2018 6.776 6.853 6.776 6.840 171,099 +0.06(+0.95%)
Jan 24, 2018 6.776 6.810 6.715 6.776 218,666 +0.03(+0.45%)
Jan 23, 2018 6.788 6.788 6.745 6.745 84,194 -0.03(-0.51%)
Jan 22, 2018 6.793 6.806 6.754 6.780 77,208 +0.01(+0.13%)
Jan 19, 2018 6.659 6.784 6.616 6.771 134,089 +0.11(+1.68%)
Jan 18, 2018 6.741 6.741 6.638 6.659 224,808 -0.06(-0.96%)
Jan 17, 2018 6.732 6.767 6.681 6.724 179,165 +0.00(+0.06%)
Jan 16, 2018 6.672 6.775 6.667 6.719 341,060 +0.11(+1.63%)
Jan 12, 2018 6.612 6.612 6.612 0 -0.09(-1.29%)
Jan 11, 2018 6.737 6.776 6.698 6.698 79,712 +0.00(+0.07%)
Jan 10, 2018 6.757 6.693 209,999 -0.06(-0.89%)
Jan 09, 2018 6.813 6.821 6.749 6.753 262,721 -0.02(-0.32%)
Jan 08, 2018 6.826 6.834 6.774 6.774 154,117 -0.01(-0.19%)
Jan 05, 2018 6.791 6.830 6.784 6.787 140,112 +0.01(+0.13%)
Jan 04, 2018 6.766 6.791 6.757 6.779 142,493 +0.06(+0.83%)
Jan 03, 2018 6.753 6.753 6.693 6.723 142,821 +0.02(+0.26%)
Jan 02, 2018 6.689 6.710 6.638 6.706 144,228 +0.06(+0.83%)
Dec 29, 2017 6.650 6.650 6.650 0 +0.11(+1.70%)
Dec 28, 2017 6.514 6.552 6.514 6.539 126,643 +0.03(+0.46%)
Dec 27, 2017 6.467 6.509 6.467 6.509 72,535 +0.02(+0.26%)
Dec 26, 2017 6.484 6.505 6.467 6.492 56,491 +0.00(+0.07%)
Dec 22, 2017 6.441 6.488 6.435 6.488 98,167 +0.08(+1.20%)
Dec 21, 2017 6.433 6.458 6.407 6.411 127,273 -0.02(-0.33%)
Dec 20, 2017 6.424 6.445 6.407 6.433 141,687 -0.03(-0.40%)
Dec 19, 2017 6.458 6.480 6.433 6.458 95,580 +0.03(+0.40%)
Dec 18, 2017 6.377 6.450 6.377 6.433 203,374 +0.06(+0.94%)
Dec 15, 2017 6.309 6.377 6.300 6.373 220,900 +0.09(+1.50%)
Dec 14, 2017 6.287 6.309 6.266 6.279 115,913 -0.02(-0.26%)
Dec 13, 2017 6.262 6.310 6.245 6.295 222,063 +0.05(+0.88%)
Dec 12, 2017 6.253 6.279 6.232 6.240 146,023 -0.01(-0.20%)
Dec 11, 2017 6.342 6.342 6.245 6.253 242,020 -0.05(-0.80%)
Dec 08, 2017 6.367 6.367 6.266 6.304 116,576 -0.01(-0.13%)
Dec 07, 2017 6.317 6.363 6.283 6.312 166,743 +0.03(+0.54%)
Dec 06, 2017 6.253 6.279 6.230 6.279 137,899 +0.08(+1.23%)
Dec 05, 2017 6.152 6.219 6.147 6.202 194,591 +0.03(+0.55%)
Dec 04, 2017 6.173 6.215 6.040 6.169 292,175 -0.00(-0.07%)
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.