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, 2014 5.117 5.179 5.117 5.179 92,235 +0.05(+0.95%)
Apr 29, 2014 5.158 5.177 5.120 5.131 130,450 -0.04(-0.78%)
Apr 28, 2014 5.163 5.182 5.160 5.171 44,371 -0.01(-0.16%)
Apr 25, 2014 5.141 5.190 5.141 5.179 95,768 +0.03(+0.58%)
Apr 24, 2014 5.147 5.155 5.139 5.150 57,076 +0.01(+0.21%)
Apr 23, 2014 5.133 5.139 5.104 5.139 86,710 +0.02(+0.37%)
Apr 22, 2014 5.079 5.131 5.079 5.120 79,984 +0.02(+0.43%)
Apr 21, 2014 5.033 5.104 5.033 5.098 88,081 +0.06(+1.29%)
Apr 17, 2014 5.041 5.033 5.033 5.033 127,863 -0.01(-0.21%)
Apr 16, 2014 5.020 5.044 4.987 5.044 154,733 +0.04(+0.76%)
Apr 15, 2014 5.022 5.022 4.982 5.006 87,176 -0.01(-0.16%)
Apr 14, 2014 5.058 5.058 5.003 5.014 105,502 -0.05(-0.91%)
Apr 11, 2014 5.009 5.087 4.985 5.060 76,241 +0.02(+0.43%)
Apr 10, 2014 5.101 5.155 5.036 5.039 171,381 -0.06(-1.21%)
Apr 09, 2014 5.060 5.101 5.060 5.101 146,221 +0.05(+1.06%)
Apr 08, 2014 5.033 5.060 5.028 5.047 112,896 +0.01(+0.27%)
Apr 07, 2014 4.999 5.033 4.985 5.033 81,080 +0.06(+1.13%)
Apr 04, 2014 4.974 5.007 4.974 4.977 107,256 +0.01(+0.16%)
Apr 03, 2014 4.985 5.007 4.969 4.969 34,773 -0.01(-0.27%)
Apr 02, 2014 5.004 5.009 4.966 4.982 120,685 -0.04(-0.80%)
Apr 01, 2014 4.990 5.031 4.990 5.023 133,235 +0.03(+0.54%)
Mar 31, 2014 4.977 5.009 4.974 4.996 72,993 +0.01(+0.22%)
Mar 28, 2014 4.945 5.001 4.929 4.985 280,168 +0.06(+1.31%)
Mar 27, 2014 4.880 4.931 4.859 4.921 113,585 +0.06(+1.33%)
Mar 26, 2014 4.829 4.859 4.820 4.856 91,175 +0.06(+1.17%)
Mar 25, 2014 4.835 4.856 4.789 4.800 97,329 -0.03(-0.67%)
Mar 24, 2014 4.819 4.847 4.819 4.832 97,955 +0.04(+0.78%)
Mar 21, 2014 4.848 4.848 4.787 4.795 59,705 -0.01(-0.22%)
Mar 20, 2014 4.821 4.827 4.786 4.805 61,557 +0.00(+0.00%)
Mar 19, 2014 4.899 4.902 4.795 4.805 129,071 -0.05(-1.05%)
Mar 18, 2014 4.846 4.870 4.846 4.856 107,923 +0.05(+0.95%)
Mar 17, 2014 4.829 4.853 4.805 4.811 110,311 -0.00(-0.06%)
Mar 14, 2014 4.835 4.840 4.803 4.813 55,969 -0.00(-0.06%)
Mar 13, 2014 4.872 4.872 4.816 4.816 92,304 -0.04(-0.88%)
Mar 12, 2014 4.821 4.864 4.821 4.859 56,433 +0.02(+0.33%)
Mar 11, 2014 4.837 4.861 4.829 4.843 106,266 -0.02(-0.33%)
Mar 10, 2014 4.797 4.867 4.797 4.859 121,167 +0.04(+0.77%)
Mar 07, 2014 4.864 4.864 4.803 4.821 111,318 +0.00(+0.00%)
Mar 06, 2014 4.813 4.867 4.800 4.821 192,520 +0.01(+0.11%)
Mar 05, 2014 4.800 4.837 4.800 4.816 133,593 +0.02(+0.33%)
Mar 04, 2014 4.837 4.864 4.773 4.800 189,553 +0.01(+0.28%)
Mar 03, 2014 4.787 4.792 4.752 4.787 179,753 -0.06(-1.15%)
Feb 28, 2014 4.797 4.867 4.797 4.843 156,412 +0.03(+0.72%)
Feb 27, 2014 4.813 4.821 4.781 4.808 241,279 +0.01(+0.11%)
Feb 26, 2014 4.765 4.803 4.755 4.803 111,224 +0.05(+0.95%)
Feb 25, 2014 4.792 4.816 4.747 4.757 193,050 -0.02(-0.33%)
Feb 24, 2014 4.741 4.789 4.741 4.773 232,080 +0.02(+0.34%)
Feb 21, 2014 4.792 4.805 4.741 4.757 100,354 -0.03(-0.67%)
Feb 20, 2014 4.821 4.821 4.765 4.789 115,901 +0.00(+0.06%)
Feb 19, 2014 4.747 4.819 4.728 4.787 310,619 +0.04(+0.90%)
Feb 18, 2014 4.792 4.792 4.739 4.744 268,087 -0.07(-1.49%)
Feb 14, 2014 4.803 4.816 4.816 4.816 79,631 +0.01(+0.16%)
Feb 13, 2014 4.755 4.820 4.755 4.808 67,307 +0.05(+1.13%)
Feb 12, 2014 4.824 4.843 4.731 4.755 322,965 -0.08(-1.75%)
Feb 11, 2014 4.829 4.856 4.819 4.840 86,679 +0.04(+0.77%)
Feb 10, 2014 4.824 4.824 4.779 4.803 165,870 +0.02(+0.39%)
Feb 07, 2014 4.771 4.790 4.755 4.784 93,235 +0.04(+0.89%)
Feb 06, 2014 4.753 4.803 4.726 4.742 180,781 +0.01(+0.28%)
Feb 05, 2014 4.729 4.776 4.689 4.729 142,407 +0.04(+0.84%)
Feb 04, 2014 4.541 4.702 4.541 4.689 196,908 +0.15(+3.26%)
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.