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 (%)
Mar 31, 2017 6.040 6.095 6.040 6.040 160,741 +0.00(+0.00%)
Mar 30, 2017 6.071 6.071 6.040 6.040 138,222 -0.02(-0.39%)
Mar 29, 2017 6.056 6.079 6.040 6.063 99,697 -0.02(-0.26%)
Mar 28, 2017 6.091 6.130 6.040 6.079 150,696 -0.02(-0.26%)
Mar 27, 2017 6.052 6.107 6.040 6.095 91,458 +0.04(+0.65%)
Mar 24, 2017 6.040 6.095 6.028 6.056 85,988 +0.02(+0.39%)
Mar 23, 2017 6.067 6.122 6.032 6.032 108,377 +0.00(+0.00%)
Mar 22, 2017 6.063 6.095 6.032 6.032 143,555 -0.01(-0.13%)
Mar 21, 2017 6.059 6.091 6.036 6.040 81,990 -0.00(-0.06%)
Mar 20, 2017 6.056 6.157 6.044 6.044 173,442 -0.00(-0.06%)
Mar 17, 2017 6.067 6.079 6.016 6.048 80,255 +0.01(+0.13%)
Mar 16, 2017 6.099 6.114 6.020 6.040 131,114 -0.05(-0.89%)
Mar 15, 2017 5.939 6.102 5.900 6.094 215,356 +0.20(+3.43%)
Mar 14, 2017 5.924 5.924 5.861 5.892 88,424 -0.02(-0.26%)
Mar 13, 2017 5.924 5.982 5.869 5.908 191,730 +0.02(+0.40%)
Mar 10, 2017 5.772 5.885 5.738 5.885 181,310 +0.16(+2.85%)
Mar 09, 2017 5.877 5.896 5.697 5.722 317,370 -0.14(-2.32%)
Mar 08, 2017 5.986 5.990 5.858 5.858 130,688 -0.12(-2.08%)
Mar 07, 2017 5.920 5.982 5.920 5.982 71,071 +0.02(+0.39%)
Mar 06, 2017 5.935 5.958 5.935 5.958 82,934 +0.00(+0.00%)
Mar 03, 2017 5.877 5.958 5.877 5.958 99,130 +0.05(+0.85%)
Mar 02, 2017 5.904 5.955 5.900 5.908 91,162 -0.03(-0.46%)
Mar 01, 2017 5.974 5.974 5.896 5.935 210,467 -0.03(-0.46%)
Feb 28, 2017 5.939 6.001 5.939 5.962 95,606 +0.00(+0.07%)
Feb 27, 2017 6.017 6.049 5.943 5.958 233,724 -0.10(-1.60%)
Feb 24, 2017 6.017 6.067 5.978 6.056 126,510 +0.06(+0.97%)
Feb 23, 2017 5.962 6.013 5.947 5.997 142,706 +0.07(+1.18%)
Feb 22, 2017 5.881 5.929 5.865 5.927 137,247 +0.08(+1.33%)
Feb 21, 2017 5.962 5.962 5.799 5.850 241,667 -0.07(-1.25%)
Feb 17, 2017 5.924 5.924 5.924 0 -0.07(-1.17%)
Feb 16, 2017 6.017 6.034 5.982 5.993 153,443 -0.02(-0.39%)
Feb 15, 2017 6.001 6.017 5.988 6.017 76,919 +0.03(+0.52%)
Feb 14, 2017 5.974 6.009 5.939 5.986 90,142 +0.02(+0.33%)
Feb 13, 2017 5.958 5.978 5.931 5.966 160,845 +0.03(+0.52%)
Feb 10, 2017 5.927 5.966 5.899 5.935 79,495 +0.04(+0.72%)
Feb 09, 2017 5.834 5.896 5.834 5.892 76,004 +0.06(+1.00%)
Feb 08, 2017 5.889 5.896 5.811 5.834 150,744 -0.05(-0.78%)
Feb 07, 2017 5.823 5.896 5.813 5.880 137,013 +0.06(+1.06%)
Feb 06, 2017 5.746 5.819 5.731 5.819 165,621 +0.08(+1.41%)
Feb 03, 2017 5.734 5.746 5.716 5.738 73,775 +0.03(+0.47%)
Feb 02, 2017 5.677 5.719 5.646 5.711 232,345 +0.03(+0.47%)
Feb 01, 2017 5.704 5.704 5.615 5.684 288,135 +0.02(+0.41%)
Jan 31, 2017 5.615 5.700 5.600 5.661 235,598 +0.07(+1.31%)
Jan 30, 2017 5.588 5.604 5.561 5.588 80,319 +0.01(+0.14%)
Jan 27, 2017 5.592 5.600 5.554 5.581 113,024 +0.03(+0.48%)
Jan 26, 2017 5.608 5.608 5.527 5.554 177,191 -0.03(-0.48%)
Jan 25, 2017 5.615 5.615 5.561 5.581 110,709 +0.01(+0.14%)
Jan 24, 2017 5.573 5.584 5.550 5.573 70,973 +0.03(+0.55%)
Jan 23, 2017 5.515 5.573 5.469 5.542 210,766 +0.05(+0.98%)
Jan 20, 2017 5.461 5.515 5.461 5.488 139,163 +0.02(+0.42%)
Jan 19, 2017 5.542 5.542 5.450 5.465 112,855 -0.07(-1.32%)
Jan 18, 2017 5.485 5.546 5.485 5.538 67,804 +0.02(+0.35%)
Jan 17, 2017 5.450 5.519 5.442 5.519 127,233 +0.05(+0.98%)
Jan 13, 2017 5.465 5.465 5.465 0 +0.01(+0.14%)
Jan 12, 2017 5.454 5.477 5.415 5.458 326,887 +0.04(+0.78%)
Jan 11, 2017 5.488 5.488 5.404 5.415 190,044 -0.03(-0.49%)
Jan 10, 2017 5.446 5.453 5.408 5.442 144,437 +0.05(+0.85%)
Jan 09, 2017 5.404 5.453 5.377 5.396 197,679 +0.02(+0.42%)
Jan 06, 2017 5.408 5.468 5.347 5.373 417,755 -0.09(-1.67%)
Jan 05, 2017 5.487 5.514 5.423 5.465 378,434 +0.02(+0.35%)
Jan 04, 2017 5.339 5.449 5.336 5.446 237,599 +0.11(+2.07%)
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.