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 28, 2017 6.272 6.272 6.208 6.272 136,017 +0.04(+0.57%)
Apr 27, 2017 6.272 6.287 6.204 6.236 114,985 -0.01(-0.13%)
Apr 26, 2017 6.272 6.299 6.240 6.244 110,876 -0.05(-0.75%)
Apr 25, 2017 6.323 6.351 6.279 6.291 162,862 -0.02(-0.31%)
Apr 24, 2017 6.319 6.347 6.287 6.311 75,995 +0.03(+0.44%)
Apr 21, 2017 6.307 6.327 6.283 6.283 88,386 +0.02(+0.25%)
Apr 20, 2017 6.272 6.311 6.257 6.268 120,389 +0.04(+0.57%)
Apr 19, 2017 6.252 6.307 6.208 6.232 152,392 -0.04(-0.57%)
Apr 18, 2017 6.256 6.303 6.256 6.268 91,970 +0.01(+0.13%)
Apr 17, 2017 6.276 6.276 6.252 6.260 89,584 +0.01(+0.13%)
Apr 13, 2017 6.268 6.268 6.220 6.252 89,912 +0.01(+0.19%)
Apr 12, 2017 6.268 6.268 6.192 6.240 185,673 -0.03(-0.50%)
Apr 11, 2017 6.236 6.283 6.214 6.271 203,254 +0.04(+0.63%)
Apr 10, 2017 6.161 6.232 6.152 6.232 122,468 +0.10(+1.60%)
Apr 07, 2017 6.103 6.134 6.099 6.134 106,509 +0.05(+0.84%)
Apr 06, 2017 6.142 6.142 6.067 6.083 150,724 -0.01(-0.19%)
Apr 05, 2017 6.114 6.120 6.067 6.095 200,131 +0.01(+0.19%)
Apr 04, 2017 6.107 6.138 6.056 6.083 129,749 -0.01(-0.19%)
Apr 03, 2017 6.063 6.118 6.059 6.095 83,008 +0.05(+0.91%)
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%)
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.