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 (%)
Apr 30, 2013 6.183 6.191 6.161 6.186 107,465 +0.02(+0.25%)
Apr 29, 2013 6.163 6.186 6.156 6.171 65,489 +0.04(+0.62%)
Apr 26, 2013 6.171 6.140 6.128 6.133 102,276 -0.01(-0.12%)
Apr 25, 2013 6.133 6.148 6.109 6.140 172,648 +0.04(+0.66%)
Apr 24, 2013 6.085 6.109 6.063 6.100 119,699 +0.05(+0.79%)
Apr 23, 2013 6.093 6.100 6.037 6.052 335,851 -0.02(-0.33%)
Apr 22, 2013 6.105 6.108 6.050 6.072 161,620 +0.00(+0.00%)
Apr 19, 2013 6.120 6.130 6.070 6.072 131,747 -0.00(-0.04%)
Apr 18, 2013 6.080 6.093 6.037 6.075 145,204 -0.01(-0.12%)
Apr 17, 2013 6.052 6.090 6.044 6.083 230,830 +0.01(+0.15%)
Apr 16, 2013 6.093 6.093 6.062 6.074 190,119 -0.01(-0.15%)
Apr 15, 2013 6.120 6.120 6.052 6.083 229,767 -0.04(-0.62%)
Apr 12, 2013 6.098 6.123 6.083 6.120 222,289 +0.04(+0.66%)
Apr 11, 2013 6.090 6.105 6.075 6.080 221,718 -0.01(-0.08%)
Apr 10, 2013 5.994 6.098 5.979 6.085 595,487 +0.14(+2.29%)
Apr 09, 2013 5.994 5.994 5.929 5.949 416,126 +0.00(+0.04%)
Apr 08, 2013 5.936 5.967 5.931 5.946 119,779 +0.04(+0.68%)
Apr 05, 2013 5.962 6.025 5.891 5.906 355,802 -0.06(-0.93%)
Apr 04, 2013 6.037 6.057 5.893 5.962 330,897 -0.08(-1.25%)
Apr 03, 2013 6.070 6.070 5.992 6.037 215,160 -0.00(-0.04%)
Apr 02, 2013 6.030 6.047 6.009 6.040 135,278 +0.01(+0.17%)
Apr 01, 2013 6.027 6.030 5.989 6.030 172,275 +0.00(+0.04%)
Mar 28, 2013 6.014 6.027 5.989 6.027 104,866 +0.03(+0.55%)
Mar 27, 2013 5.989 6.019 5.964 5.994 90,585 +0.01(+0.21%)
Mar 26, 2013 5.891 5.989 5.891 5.982 243,592 +0.09(+1.54%)
Mar 25, 2013 5.780 5.901 5.780 5.891 263,376 +0.11(+1.84%)
Mar 22, 2013 5.861 5.871 5.731 5.785 607,504 -0.08(-1.30%)
Mar 21, 2013 5.873 6.035 5.830 5.861 543,494 -0.02(-0.39%)
Mar 20, 2013 5.951 5.992 5.866 5.883 364,224 -0.06(-0.93%)
Mar 19, 2013 5.984 5.987 5.936 5.939 178,428 -0.05(-0.80%)
Mar 18, 2013 6.057 6.083 5.962 5.987 183,518 -0.05(-0.88%)
Mar 15, 2013 6.161 6.161 6.040 6.040 79,953 -0.11(-1.84%)
Mar 14, 2013 6.188 6.188 6.123 6.153 103,105 -0.05(-0.77%)
Mar 13, 2013 6.181 6.221 6.168 6.201 146,576 +0.01(+0.20%)
Mar 12, 2013 6.176 6.190 6.166 6.188 75,498 +0.00(+0.04%)
Mar 11, 2013 6.188 6.188 6.155 6.186 64,410 -0.02(-0.24%)
Mar 08, 2013 6.259 6.259 6.149 6.201 236,400 -0.02(-0.32%)
Mar 07, 2013 6.239 6.239 6.201 6.221 78,949 -0.00(-0.02%)
Mar 06, 2013 6.264 6.264 6.216 6.223 69,999 -0.01(-0.14%)
Mar 05, 2013 6.231 6.249 6.211 6.231 153,590 +0.01(+0.12%)
Mar 04, 2013 6.224 6.231 6.196 6.224 77,013 -0.01(-0.08%)
Mar 01, 2013 6.216 6.251 6.209 6.229 86,229 -0.01(-0.20%)
Feb 28, 2013 6.234 6.277 6.191 6.241 108,802 +0.03(+0.53%)
Feb 27, 2013 6.221 6.241 6.209 6.209 89,609 +0.00(+0.04%)
Feb 26, 2013 6.191 6.206 6.138 6.206 95,603 -0.02(-0.32%)
Feb 22, 2013 6.234 6.236 6.209 6.226 75,164 -0.02(-0.28%)
Feb 21, 2013 6.216 6.244 6.188 6.244 61,442 +0.03(+0.45%)
Feb 20, 2013 6.191 6.244 6.191 6.216 88,125 +0.01(+0.15%)
Feb 19, 2013 6.244 6.246 6.206 6.206 96,035 -0.03(-0.54%)
Feb 15, 2013 6.239 6.244 6.219 6.240 60,093 +0.02(+0.30%)
Feb 14, 2013 6.206 6.241 6.206 6.221 71,320 -0.01(-0.20%)
Feb 13, 2013 6.234 6.234 6.221 6.234 98,983 -0.03(-0.40%)
Feb 12, 2013 6.231 6.287 6.231 6.259 91,925 +0.01(+0.20%)
Feb 11, 2013 6.257 6.261 6.246 6.246 54,448 -0.01(-0.16%)
Feb 08, 2013 6.239 6.261 6.239 6.256 55,142 +0.03(+0.45%)
Feb 07, 2013 6.201 6.236 6.201 6.229 115,962 +0.01(+0.20%)
Feb 06, 2013 6.239 6.254 6.204 6.216 99,511 -0.01(-0.20%)
Feb 04, 2013 6.269 6.269 6.211 6.229 70,864 -0.02(-0.24%)
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.