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 )

5.680 +0.130 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 24, 2011 5.193 5.195 5.160 5.185 423,671 -0.02(-0.31%)
May 23, 2011 5.195 5.210 5.154 5.201 525,139 -0.01(-0.29%)
May 20, 2011 5.200 5.216 5.185 5.216 456,204 +0.01(+0.12%)
May 19, 2011 5.175 5.210 5.158 5.210 420,996 +0.02(+0.44%)
May 18, 2011 5.173 5.191 5.148 5.187 385,046 +0.02(+0.32%)
May 17, 2011 5.127 5.177 5.127 5.171 306,540 +0.02(+0.32%)
May 16, 2011 5.173 5.173 5.137 5.154 236,465 +0.01(+0.19%)
May 13, 2011 5.152 5.158 5.104 5.144 194,135 +0.00(+0.04%)
May 12, 2011 5.129 5.152 5.112 5.142 206,814 -0.00(-0.07%)
May 11, 2011 5.148 5.166 5.144 5.146 127,432 -0.01(-0.19%)
May 10, 2011 5.152 5.181 5.141 5.155 239,766 +0.00(+0.03%)
May 09, 2011 5.160 5.171 5.141 5.154 162,145 -0.01(-0.24%)
May 06, 2011 5.162 5.171 5.144 5.166 144,654 +0.02(+0.32%)
May 05, 2011 5.166 5.166 5.101 5.150 328,218 -0.01(-0.20%)
May 04, 2011 5.183 5.189 5.135 5.160 202,940 -0.01(-0.24%)
May 03, 2011 5.208 5.208 5.146 5.173 323,877 -0.02(-0.48%)
May 02, 2011 5.214 5.214 5.198 5.198 256,853 +0.04(+0.81%)
Apr 29, 2011 5.158 5.164 5.137 5.156 120,277 +0.01(+0.16%)
Apr 28, 2011 5.150 5.160 5.096 5.148 259,904 -0.00(-0.04%)
Apr 27, 2011 5.131 5.150 5.100 5.150 140,636 +0.03(+0.57%)
Apr 26, 2011 5.096 5.129 5.094 5.121 371,092 -0.01(-0.20%)
Apr 25, 2011 5.081 5.131 5.060 5.131 466,102 +0.06(+1.27%)
Apr 21, 2011 5.144 5.146 5.042 5.067 326,283 -0.08(-1.49%)
Apr 20, 2011 5.123 5.144 5.087 5.144 261,944 +0.04(+0.73%)
Apr 19, 2011 5.131 5.137 5.106 5.106 265,437 -0.01(-0.27%)
Apr 18, 2011 5.100 5.123 5.031 5.120 137,417 +0.02(+0.39%)
Apr 15, 2011 5.100 5.100 5.052 5.100 131,513 +0.00(+0.00%)
Apr 14, 2011 5.054 5.100 5.027 5.100 454,202 +0.02(+0.41%)
Apr 13, 2011 5.121 5.139 5.069 5.079 344,670 -0.04(-0.73%)
Apr 12, 2011 5.100 5.117 5.062 5.117 348,105 +0.02(+0.45%)
Apr 11, 2011 5.114 5.114 5.052 5.094 300,713 -0.00(-0.08%)
Apr 08, 2011 5.110 5.123 5.067 5.098 176,259 -0.00(-0.08%)
Apr 07, 2011 5.054 5.108 5.054 5.102 420,952 +0.05(+0.95%)
Apr 06, 2011 5.060 5.077 5.031 5.054 163,959 +0.03(+0.54%)
Apr 05, 2011 5.069 5.069 5.002 5.027 162,675 -0.03(-0.54%)
Apr 04, 2011 5.027 5.073 4.988 5.054 527,232 +0.04(+0.83%)
Apr 01, 2011 4.911 5.013 4.911 5.013 295,406 +0.09(+1.86%)
Mar 31, 2011 4.902 4.927 4.884 4.921 209,831 +0.04(+0.77%)
Mar 30, 2011 4.867 4.900 4.867 4.884 173,386 +0.01(+0.23%)
Mar 29, 2011 4.884 4.894 4.842 4.872 330,811 -0.00(-0.05%)
Mar 28, 2011 4.846 4.900 4.838 4.875 251,887 +0.04(+0.76%)
Mar 25, 2011 4.844 4.884 4.780 4.838 426,914 +0.02(+0.47%)
Mar 24, 2011 4.805 4.830 4.772 4.815 745,903 +0.01(+0.22%)
Mar 23, 2011 4.892 4.902 4.780 4.805 472,463 -0.07(-1.53%)
Mar 22, 2011 4.884 4.900 4.815 4.880 240,569 +0.04(+0.73%)
Mar 21, 2011 4.867 4.884 4.749 4.844 749,276 -0.03(-0.66%)
Mar 18, 2011 4.925 4.925 4.846 4.876 154,952 -0.01(-0.24%)
Mar 17, 2011 4.842 4.921 4.842 4.888 162,939 +0.07(+1.38%)
Mar 16, 2011 4.975 4.975 4.809 4.821 317,300 -0.14(-2.81%)
Mar 15, 2011 4.869 4.969 4.869 4.961 615,694 +0.01(+0.29%)
Mar 14, 2011 4.929 4.986 4.929 4.946 128,284 +0.03(+0.63%)
Mar 11, 2011 4.998 5.044 4.915 4.915 408,947 -0.07(-1.33%)
Mar 10, 2011 4.956 4.988 4.919 4.981 180,041 -0.00(-0.04%)
Mar 09, 2011 5.008 5.008 4.936 4.984 289,790 -0.00(-0.00%)
Mar 08, 2011 4.921 5.006 4.919 4.984 232,995 +0.04(+0.80%)
Mar 07, 2011 5.056 5.058 4.938 4.944 223,011 -0.09(-1.73%)
Mar 04, 2011 5.050 5.056 5.019 5.031 153,061 +0.00(+0.04%)
Mar 03, 2011 5.040 5.081 5.011 5.029 168,305 +0.00(+0.00%)
Mar 02, 2011 5.092 5.100 4.988 5.029 352,460 -0.04(-0.74%)
Mar 01, 2011 5.119 5.119 5.057 5.067 121,230 -0.04(-0.73%)
Feb 28, 2011 5.100 5.117 5.085 5.104 193,822 +0.01(+0.20%)
Feb 25, 2011 5.044 5.094 5.031 5.094 102,685 +0.05(+1.03%)
Feb 24, 2011 5.038 5.056 5.000 5.042 107,083 -0.01(-0.16%)
Feb 23, 2011 5.025 5.062 4.967 5.050 275,104 +0.03(+0.54%)
Feb 22, 2011 5.075 5.077 4.988 5.023 176,571 -0.05(-0.94%)
Feb 18, 2011 5.085 5.096 5.038 5.071 141,637 +0.00(+0.04%)
Feb 17, 2011 5.048 5.079 5.035 5.069 166,774 +0.03(+0.66%)
Feb 16, 2011 5.067 5.084 5.015 5.035 189,847 -0.02(-0.49%)
Feb 15, 2011 4.998 5.083 4.998 5.060 238,346 -0.01(-0.16%)
Feb 14, 2011 5.083 5.083 5.023 5.069 196,983 -0.02(-0.32%)
Feb 11, 2011 5.073 5.094 5.034 5.085 229,348 -0.02(-0.37%)
Feb 10, 2011 5.135 5.135 5.094 5.104 149,278 -0.01(-0.20%)
Feb 09, 2011 5.104 5.131 5.100 5.114 131,600 +0.00(+0.04%)
Feb 08, 2011 5.146 5.146 5.102 5.112 100,111 -0.04(-0.69%)
Feb 07, 2011 5.144 5.170 5.081 5.148 255,501 -0.01(-0.12%)
Feb 04, 2011 5.154 5.175 5.141 5.154 321,611 -0.01(-0.16%)
Feb 03, 2011 5.081 5.193 5.081 5.162 737,237 +0.09(+1.85%)
Feb 02, 2011 5.089 5.089 5.044 5.069 399,044 -0.01(-0.29%)
Feb 01, 2011 5.071 5.094 5.035 5.083 427,078 +0.06(+1.16%)
Jan 31, 2011 5.081 5.081 4.988 5.025 1,043,653 -0.08(-1.55%)
Jan 28, 2011 5.195 5.206 5.094 5.104 4,642,005 -0.09(-1.76%)
Jan 27, 2011 5.195 5.198 5.195 5.195 174,791 +0.00(+0.00%)
Jan 26, 2011 5.195 5.198 5.195 5.195 344,097 +0.00(+0.00%)
Jan 25, 2011 5.198 5.198 5.195 5.195 440,262 +0.00(+0.00%)
Jan 24, 2011 5.195 5.198 5.195 5.195 816,296 +0.00(+0.00%)
Jan 21, 2011 5.195 5.197 5.195 5.195 562,734 +0.00(+0.00%)
Jan 20, 2011 5.195 5.198 5.195 5.195 145,246 +0.00(+0.00%)
Jan 19, 2011 5.195 5.198 5.195 5.195 195,391 +0.00(+0.00%)
Jan 18, 2011 5.195 5.198 5.195 5.195 663,413 +0.00(+0.00%)
Jan 14, 2011 5.915 5.200 5.166 5.195 154,177 -0.01(-0.12%)
Jan 13, 2011 5.204 5.206 5.195 5.202 69,651 +0.01(+0.12%)
Jan 12, 2011 5.198 5.247 5.195 5.195 191,811 +0.00(+0.00%)
Jan 11, 2011 5.198 5.198 5.195 5.195 117,409 +0.00(+0.00%)
Jan 10, 2011 5.198 5.198 5.195 5.195 137,571 +0.00(+0.00%)
Jan 07, 2011 5.198 5.198 5.195 5.195 125,205 +0.00(+0.00%)
Jan 06, 2011 5.196 5.198 5.195 5.195 164,537 +0.00(+0.00%)
Jan 05, 2011 5.198 5.198 5.195 5.195 132,855 +0.00(+0.00%)
Jan 04, 2011 5.195 5.198 5.195 5.195 248,437 +0.00(+0.00%)
Jan 03, 2011 5.200 5.200 5.195 5.195 226,466 +0.00(+0.00%)
Dec 31, 2010 5.195 5.200 5.195 5.195 138,995 -0.00(-0.04%)
Dec 30, 2010 5.200 5.200 5.195 5.198 72,154 +0.00(+0.00%)
Dec 29, 2010 5.200 5.200 5.195 5.198 221,731 +0.00(+0.00%)
Dec 28, 2010 5.200 5.200 5.195 5.198 118,733 +0.00(+0.00%)
Dec 27, 2010 5.198 5.198 5.195 5.198 210,279 +0.00(+0.04%)
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.