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 29, 2018 6.546 6.546 6.546 0 +0.02(+0.27%)
Mar 28, 2018 6.476 6.529 6.445 6.529 81,114 +0.06(+0.95%)
Mar 27, 2018 6.432 6.467 6.401 6.467 89,031 +0.05(+0.75%)
Mar 26, 2018 6.511 6.524 6.357 6.419 132,426 -0.00(-0.07%)
Mar 23, 2018 6.489 6.529 6.410 6.423 109,509 -0.03(-0.41%)
Mar 22, 2018 6.489 6.498 6.432 6.449 93,570 -0.08(-1.28%)
Mar 21, 2018 6.471 6.551 6.445 6.533 100,048 +0.03(+0.47%)
Mar 20, 2018 6.498 6.502 6.423 6.502 138,520 -0.02(-0.34%)
Mar 19, 2018 6.599 6.599 6.489 6.524 82,496 -0.04(-0.67%)
Mar 16, 2018 6.603 6.603 6.555 6.568 86,274 -0.01(-0.19%)
Mar 15, 2018 6.620 6.631 6.577 6.581 53,639 -0.03(-0.40%)
Mar 14, 2018 6.598 6.638 6.577 6.607 94,871 +0.01(+0.13%)
Mar 13, 2018 6.703 6.720 6.598 6.598 128,414 -0.07(-0.98%)
Mar 12, 2018 6.681 6.681 6.598 6.664 86,436 -0.02(-0.33%)
Mar 09, 2018 6.677 6.707 6.646 6.685 137,185 +0.07(+1.12%)
Mar 08, 2018 6.629 6.646 6.577 6.611 94,304 +0.03(+0.40%)
Mar 07, 2018 6.533 6.585 45,690 +0.01(+0.20%)
Mar 06, 2018 6.542 6.577 6.520 6.572 99,601 +0.04(+0.60%)
Mar 05, 2018 6.559 6.577 6.489 6.533 181,753 -0.10(-1.57%)
Mar 02, 2018 6.607 6.638 6.542 6.638 54,261 +0.03(+0.40%)
Mar 01, 2018 6.707 6.707 6.581 6.611 78,721 -0.05(-0.72%)
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%)
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.