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 Income Fund (NY: EDF )

5.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 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, 2020 3.406 3.631 3.332 3.389 556,582 +0.05(+1.35%)
Apr 29, 2020 3.225 3.456 3.220 3.344 401,421 +0.16(+5.13%)
Apr 28, 2020 3.175 3.220 3.130 3.180 273,919 -0.01(-0.35%)
Apr 27, 2020 3.265 3.327 3.000 3.192 746,780 -0.09(-2.74%)
Apr 24, 2020 3.422 3.490 3.220 3.282 533,477 -0.20(-5.66%)
Apr 23, 2020 3.563 3.597 3.383 3.479 792,620 -0.44(-11.21%)
Apr 22, 2020 3.918 3.997 3.878 3.918 293,940 -0.03(-0.85%)
Apr 21, 2020 4.087 4.087 3.862 3.952 364,267 -0.22(-5.26%)
Apr 20, 2020 4.166 4.261 4.109 4.171 288,852 -0.10(-2.24%)
Apr 17, 2020 4.351 4.470 4.149 4.267 525,839 -0.08(-1.94%)
Apr 16, 2020 4.164 4.335 4.164 4.351 755,113 +0.16(+3.81%)
Apr 15, 2020 4.241 4.324 4.148 4.192 366,098 -0.25(-5.58%)
Apr 14, 2020 4.362 4.495 4.329 4.439 414,797 +0.23(+5.36%)
Apr 13, 2020 4.170 4.260 4.054 4.214 314,066 +0.04(+1.06%)
Apr 09, 2020 3.949 4.269 3.934 4.170 518,340 +0.22(+5.58%)
Apr 08, 2020 3.745 3.999 3.442 3.949 517,198 +0.23(+6.06%)
Apr 07, 2020 3.800 4.120 3.690 3.723 504,442 +0.11(+3.05%)
Apr 06, 2020 3.415 3.674 3.376 3.613 184,687 +0.30(+8.97%)
Apr 03, 2020 3.470 3.685 3.316 3.316 236,566 -0.21(-5.94%)
Apr 02, 2020 3.476 3.696 3.398 3.525 229,598 +0.04(+1.27%)
Apr 01, 2020 3.922 3.960 3.382 3.481 618,725 -0.61(-14.94%)
Mar 31, 2020 4.103 4.186 4.021 4.092 292,610 -0.11(-2.62%)
Mar 30, 2020 4.219 4.313 4.118 4.203 236,599 -0.12(-2.80%)
Mar 27, 2020 4.340 4.401 4.015 4.324 242,920 -0.17(-3.80%)
Mar 26, 2020 4.225 4.748 4.137 4.495 523,169 +0.48(+12.09%)
Mar 25, 2020 3.437 4.087 3.437 4.010 333,696 +0.59(+17.23%)
Mar 24, 2020 3.305 3.580 3.272 3.420 268,917 +0.34(+10.89%)
Mar 23, 2020 3.492 3.619 3.035 3.084 440,469 -0.57(-15.54%)
Mar 20, 2020 3.470 4.032 3.429 3.652 482,392 +0.40(+12.37%)
Mar 19, 2020 2.682 3.525 1.906 3.250 838,356 +0.54(+19.92%)
Mar 18, 2020 3.398 3.503 2.671 2.710 1,035,863 -0.96(-26.24%)
Mar 17, 2020 3.509 3.740 3.316 3.674 380,305 +0.17(+4.71%)
Mar 16, 2020 3.498 3.839 3.492 3.509 562,383 -0.75(-17.70%)
Mar 13, 2020 4.379 4.423 4.203 4.263 475,674 +0.06(+1.44%)
Mar 12, 2020 5.038 5.038 3.510 4.203 1,385,799 -1.33(-23.98%)
Mar 11, 2020 5.970 6.040 5.453 5.528 509,923 -0.63(-10.24%)
Mar 10, 2020 6.008 6.158 5.884 6.158 197,946 +0.28(+4.77%)
Mar 09, 2020 6.126 6.142 5.399 5.878 501,996 -0.66(-10.06%)
Mar 06, 2020 6.519 6.649 6.412 6.536 286,752 -0.17(-2.57%)
Mar 05, 2020 6.773 6.816 6.628 6.708 244,942 -0.16(-2.28%)
Mar 04, 2020 6.740 6.891 6.649 6.864 219,160 +0.27(+4.17%)
Mar 03, 2020 6.713 6.800 6.584 6.589 380,358 -0.05(-0.81%)
Mar 02, 2020 6.061 6.643 6.061 6.643 535,681 +0.60(+9.99%)
Feb 28, 2020 6.126 6.202 5.679 6.040 1,088,731 -0.33(-5.16%)
Feb 27, 2020 6.719 6.719 6.202 6.369 739,609 -0.43(-6.34%)
Feb 26, 2020 6.735 6.956 6.686 6.800 336,725 +0.01(+0.16%)
Feb 25, 2020 7.026 7.053 6.735 6.789 477,529 -0.19(-2.78%)
Feb 24, 2020 7.058 7.085 6.945 6.983 613,839 -0.19(-2.70%)
Feb 21, 2020 7.193 7.201 7.112 7.177 156,646 -0.02(-0.22%)
Feb 20, 2020 7.085 7.198 7.085 7.193 137,030 +0.11(+1.60%)
Feb 19, 2020 7.117 7.160 7.076 7.080 149,346 -0.03(-0.45%)
Feb 18, 2020 7.193 7.204 7.107 7.112 259,348 -0.10(-1.35%)
Feb 14, 2020 7.091 7.209 7.091 7.209 217,337 +0.13(+1.90%)
Feb 13, 2020 7.263 7.317 7.074 7.074 444,312 -0.25(-3.46%)
Feb 12, 2020 7.274 7.329 7.264 7.328 417,359 +0.04(+0.51%)
Feb 11, 2020 7.264 7.296 7.248 7.290 244,965 +0.02(+0.29%)
Feb 10, 2020 7.285 7.295 7.221 7.269 229,927 -0.01(-0.07%)
Feb 07, 2020 7.242 7.285 7.205 7.274 167,061 +0.00(+0.00%)
Feb 06, 2020 7.237 7.290 7.184 7.274 274,750 +0.14(+1.94%)
Feb 05, 2020 7.099 7.136 7.077 7.136 203,371 +0.06(+0.83%)
Feb 04, 2020 7.067 7.093 7.035 7.077 287,335 +0.16(+2.31%)
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.