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, 2020 6.261 6.348 5.942 6.215 345,679 -0.31(-4.71%)
Feb 27, 2020 6.638 6.638 6.255 6.522 320,871 -0.17(-2.60%)
Feb 26, 2020 6.644 6.777 6.574 6.696 157,217 +0.03(+0.43%)
Feb 25, 2020 6.841 6.841 6.644 6.667 165,696 -0.16(-2.38%)
Feb 24, 2020 6.899 6.986 6.829 6.829 249,355 -0.21(-2.97%)
Feb 21, 2020 7.038 7.084 7.021 7.038 60,545 -0.02(-0.33%)
Feb 20, 2020 6.997 7.073 6.992 7.061 105,427 +0.07(+1.00%)
Feb 19, 2020 6.986 7.032 6.986 6.992 116,606 -0.02(-0.25%)
Feb 18, 2020 6.986 7.049 6.986 7.009 84,981 +0.02(+0.25%)
Feb 14, 2020 6.974 7.038 6.974 6.992 57,785 -0.01(-0.17%)
Feb 13, 2020 6.986 7.049 6.986 7.003 117,281 -0.06(-0.89%)
Feb 12, 2020 7.055 7.101 7.032 7.066 281,419 +0.03(+0.49%)
Feb 11, 2020 7.020 7.070 7.020 7.032 104,055 -0.01(-0.16%)
Feb 10, 2020 7.089 7.112 7.015 7.043 173,615 -0.06(-0.81%)
Feb 07, 2020 7.043 7.101 7.043 7.101 95,699 +0.03(+0.40%)
Feb 06, 2020 7.083 7.083 7.027 7.072 107,003 +0.05(+0.65%)
Feb 05, 2020 6.975 7.026 6.975 7.026 109,873 +0.05(+0.66%)
Feb 04, 2020 6.980 6.998 6.957 6.980 121,848 +0.02(+0.33%)
Feb 03, 2020 6.894 6.957 6.854 6.957 118,121 +0.13(+1.93%)
Jan 31, 2020 6.980 6.980 6.826 6.826 161,186 -0.10(-1.49%)
Jan 30, 2020 6.957 6.963 6.917 6.929 63,316 -0.03(-0.49%)
Jan 29, 2020 6.923 6.980 6.923 6.963 96,849 +0.04(+0.58%)
Jan 28, 2020 6.820 6.948 6.815 6.923 107,355 +0.09(+1.34%)
Jan 27, 2020 6.797 6.849 6.728 6.831 151,160 -0.02(-0.25%)
Jan 24, 2020 6.906 6.912 6.843 6.849 88,015 +0.01(+0.08%)
Jan 23, 2020 6.912 6.912 6.786 6.843 180,212 -0.05(-0.67%)
Jan 22, 2020 6.877 6.957 6.877 6.889 87,178 +0.01(+0.08%)
Jan 21, 2020 6.866 6.976 6.866 6.883 157,828 -0.02(-0.25%)
Jan 17, 2020 6.929 6.998 6.889 6.900 119,798 -0.07(-0.99%)
Jan 16, 2020 7.043 7.109 6.963 6.969 138,056 -0.11(-1.53%)
Jan 15, 2020 7.043 7.077 7.015 7.077 162,695 +0.05(+0.64%)
Jan 14, 2020 7.043 7.071 7.009 7.032 85,147 -0.04(-0.56%)
Jan 13, 2020 6.987 7.071 6.987 7.071 183,794 +0.07(+1.01%)
Jan 10, 2020 7.043 7.043 6.987 7.001 80,076 -0.00(-0.04%)
Jan 09, 2020 6.953 7.020 6.953 7.004 67,969 +0.03(+0.49%)
Jan 08, 2020 6.930 7.015 6.930 6.970 100,031 +0.01(+0.16%)
Jan 07, 2020 6.885 7.009 6.885 6.958 72,945 +0.03(+0.49%)
Jan 06, 2020 6.789 6.924 6.772 6.924 142,356 +0.14(+2.09%)
Jan 03, 2020 6.704 6.783 6.704 6.783 94,571 +0.02(+0.25%)
Jan 02, 2020 6.749 6.766 6.675 6.766 91,864 +0.03(+0.42%)
Dec 31, 2019 6.704 6.742 6.675 6.738 68,586 +0.02(+0.25%)
Dec 30, 2019 6.721 6.749 6.717 6.721 91,686 +0.04(+0.59%)
Dec 27, 2019 6.681 6.732 6.664 6.681 63,813 -0.04(-0.59%)
Dec 26, 2019 6.675 6.726 6.675 6.721 67,622 +0.04(+0.59%)
Dec 24, 2019 6.630 6.681 6.622 6.681 18,914 +0.07(+1.11%)
Dec 23, 2019 6.653 6.658 6.608 6.608 102,159 +0.01(+0.17%)
Dec 20, 2019 6.591 6.647 6.591 6.596 59,747 +0.00(+0.00%)
Dec 19, 2019 6.613 6.636 6.591 6.596 57,492 -0.02(-0.34%)
Dec 18, 2019 6.579 6.642 6.579 6.619 31,919 -0.02(-0.34%)
Dec 17, 2019 6.579 6.661 6.579 6.641 61,807 +0.03(+0.43%)
Dec 16, 2019 6.608 6.630 6.574 6.613 52,355 +0.02(+0.26%)
Dec 13, 2019 6.670 6.670 6.568 6.596 60,278 -0.03(-0.51%)
Dec 12, 2019 6.675 6.677 6.624 6.630 47,679 -0.06(-0.84%)
Dec 11, 2019 6.619 6.692 6.615 6.686 116,128 +0.03(+0.42%)
Dec 10, 2019 6.619 6.686 6.619 6.658 104,747 +0.01(+0.21%)
Dec 09, 2019 6.535 6.653 6.535 6.644 95,348 +0.12(+1.85%)
Dec 06, 2019 6.446 6.563 6.446 6.524 96,317 -0.01(-0.17%)
Dec 05, 2019 6.586 6.586 6.497 6.535 87,020 -0.01(-0.09%)
Dec 04, 2019 6.474 6.554 6.474 6.541 115,695 +0.03(+0.43%)
Dec 03, 2019 6.429 6.519 6.424 6.513 101,002 +0.08(+1.30%)
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.