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 (%)
Mar 31, 2022 5.360 5.480 5.328 5.420 71,475 +0.07(+1.25%)
Mar 30, 2022 5.390 5.549 5.353 5.353 21,462 -0.04(-0.83%)
Mar 29, 2022 5.368 5.442 5.368 5.398 17,838 +0.10(+1.97%)
Mar 28, 2022 5.360 5.405 5.271 5.293 15,697 -0.01(-0.28%)
Mar 25, 2022 5.375 5.554 5.196 5.308 38,152 -0.04(-0.84%)
Mar 24, 2022 5.331 5.442 5.331 5.353 22,480 -0.03(-0.55%)
Mar 23, 2022 5.457 5.457 5.342 5.383 65,697 -0.08(-1.50%)
Mar 22, 2022 5.353 5.480 5.293 5.465 31,910 +0.20(+3.82%)
Mar 21, 2022 5.219 5.398 5.189 5.263 29,089 +0.09(+1.73%)
Mar 18, 2022 5.077 5.331 5.040 5.174 58,074 +0.08(+1.61%)
Mar 17, 2022 5.055 5.107 5.010 5.092 14,295 +0.03(+0.59%)
Mar 16, 2022 4.943 5.070 4.876 5.062 22,290 +0.12(+2.41%)
Mar 15, 2022 4.742 4.988 4.622 4.943 63,208 +0.13(+2.79%)
Mar 14, 2022 4.876 4.876 4.794 4.809 21,378 +0.01(+0.31%)
Mar 11, 2022 4.928 4.928 4.794 4.794 14,502 -0.06(-1.23%)
Mar 10, 2022 4.920 5.107 4.812 4.853 40,046 -0.08(-1.66%)
Mar 09, 2022 5.055 5.055 4.935 4.935 12,679 -0.12(-2.36%)
Mar 08, 2022 5.062 5.114 4.794 5.055 67,080 -0.01(-0.15%)
Mar 07, 2022 5.077 5.159 4.960 5.062 55,081 -0.08(-1.59%)
Mar 04, 2022 5.041 5.277 4.908 5.144 110,983 +0.07(+1.46%)
Mar 03, 2022 5.085 5.100 5.041 5.070 40,556 -0.01(-0.15%)
Mar 02, 2022 5.122 5.137 5.056 5.078 51,132 +0.03(+0.58%)
Mar 01, 2022 5.166 5.292 5.026 5.048 61,515 -0.17(-3.25%)
Feb 28, 2022 5.233 5.299 5.188 5.218 83,595 -0.10(-1.94%)
Feb 25, 2022 5.402 5.354 5.292 5.321 45,898 -0.08(-1.50%)
Feb 24, 2022 5.646 5.816 5.240 5.402 153,369 -0.43(-7.34%)
Feb 23, 2022 5.808 5.849 5.764 5.831 26,713 +0.04(+0.64%)
Feb 22, 2022 5.853 5.904 5.712 5.794 21,203 -0.06(-1.01%)
Feb 18, 2022 5.853 0 -0.04(-0.63%)
Feb 17, 2022 5.904 5.919 5.831 5.890 27,537 -0.02(-0.37%)
Feb 16, 2022 5.860 5.912 5.801 5.912 40,251 +0.05(+0.88%)
Feb 15, 2022 5.845 5.897 5.823 5.860 10,774 +0.10(+1.79%)
Feb 14, 2022 5.771 5.927 5.653 5.757 39,797 -0.01(-0.13%)
Feb 11, 2022 5.912 6.008 5.720 5.764 79,823 -0.12(-2.01%)
Feb 10, 2022 5.845 5.926 5.845 5.882 14,268 +0.01(+0.25%)
Feb 09, 2022 5.919 5.919 5.831 5.867 57,938 +0.00(+0.00%)
Feb 08, 2022 5.853 5.921 5.831 5.867 37,415 -0.04(-0.62%)
Feb 07, 2022 5.904 5.934 5.838 5.904 18,099 -0.01(-0.25%)
Feb 04, 2022 5.861 5.926 5.800 5.919 35,151 +0.12(+2.15%)
Feb 03, 2022 5.839 5.897 5.795 24,741 -0.07(-1.12%)
Feb 02, 2022 5.875 5.883 5.831 5.861 32,822 +0.07(+1.14%)
Feb 01, 2022 5.846 5.883 5.795 5.795 23,174 -0.04(-0.75%)
Jan 31, 2022 5.736 5.839 33,010 +0.13(+2.31%)
Jan 28, 2022 5.612 5.743 5.575 5.707 23,613 +0.07(+1.30%)
Jan 27, 2022 5.685 5.700 5.626 5.634 41,586 +0.07(+1.18%)
Jan 26, 2022 5.553 5.656 5.553 5.568 25,645 +0.07(+1.20%)
Jan 25, 2022 5.451 5.654 5.392 5.502 41,538 -0.01(-0.13%)
Jan 24, 2022 5.539 5.711 5.473 5.509 72,419 -0.13(-2.33%)
Jan 21, 2022 5.722 5.773 5.637 5.641 33,852 -0.07(-1.15%)
Jan 20, 2022 5.743 5.801 5.670 5.707 23,366 +0.04(+0.65%)
Jan 19, 2022 5.751 5.795 5.670 5.670 89,085 -0.05(-0.90%)
Jan 18, 2022 5.780 5.813 5.663 5.722 49,844 -0.10(-1.64%)
Jan 14, 2022 5.817 0 -0.04(-0.62%)
Jan 13, 2022 5.817 5.853 5.808 5.853 42,593 +0.05(+0.88%)
Jan 12, 2022 5.773 5.824 5.773 5.802 32,235 +0.01(+0.25%)
Jan 11, 2022 5.765 5.809 5.743 5.787 58,057 +0.01(+0.25%)
Jan 10, 2022 5.883 5.883 5.751 5.773 41,004 +0.00(+0.00%)
Jan 07, 2022 5.670 5.897 5.641 5.773 68,699 +0.06(+1.02%)
Jan 06, 2022 5.946 5.946 5.714 5.714 55,448 -0.05(-0.88%)
Jan 05, 2022 5.896 5.896 5.750 5.765 142,150 -0.01(-0.13%)
Jan 04, 2022 5.816 5.816 5.755 5.772 74,788 +0.02(+0.38%)
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.