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 (%)
May 29, 2015 4.489 4.525 4.479 4.510 103,832 +0.02(+0.41%)
May 28, 2015 4.501 4.510 4.443 4.492 100,972 +0.00(+0.00%)
May 27, 2015 4.449 4.501 4.458 4.492 89,752 +0.03(+0.75%)
May 26, 2015 4.495 4.504 4.446 4.458 239,969 -0.04(-0.81%)
May 22, 2015 4.568 4.495 4.495 4.495 136,743 -0.06(-1.33%)
May 21, 2015 4.574 4.607 4.555 4.555 107,223 -0.01(-0.27%)
May 20, 2015 4.589 4.589 4.568 4.568 55,936 -0.02(-0.46%)
May 19, 2015 4.628 4.643 4.583 4.589 81,854 -0.04(-0.85%)
May 18, 2015 4.631 4.640 4.628 4.628 80,263 -0.01(-0.26%)
May 15, 2015 4.646 4.646 4.628 4.640 94,777 -0.01(-0.20%)
May 14, 2015 4.607 4.649 4.607 4.649 85,360 +0.04(+0.86%)
May 13, 2015 4.625 4.637 4.592 4.610 137,504 +0.01(+0.27%)
May 12, 2015 4.522 4.598 4.521 4.598 190,774 +0.04(+0.79%)
May 11, 2015 4.601 4.601 4.549 4.561 116,968 -0.02(-0.46%)
May 08, 2015 4.582 4.595 4.570 4.582 168,810 +0.03(+0.73%)
May 07, 2015 4.534 4.576 4.534 4.549 109,889 +0.01(+0.20%)
May 06, 2015 4.552 4.582 4.519 4.540 159,684 -0.01(-0.26%)
May 05, 2015 4.555 4.561 4.534 4.552 165,635 +0.00(+0.07%)
May 04, 2015 4.555 4.573 4.540 4.549 154,443 -0.03(-0.66%)
May 01, 2015 4.552 4.601 4.546 4.579 160,370 +0.02(+0.46%)
Apr 30, 2015 4.534 4.558 4.525 4.558 311,649 +0.03(+0.66%)
Apr 29, 2015 4.537 4.547 4.516 4.528 183,479 -0.03(-0.66%)
Apr 28, 2015 4.525 4.564 4.525 4.558 174,633 +0.03(+0.64%)
Apr 27, 2015 4.540 4.567 4.513 4.529 241,394 -0.01(-0.31%)
Apr 24, 2015 4.558 4.564 4.525 4.543 160,952 +0.02(+0.33%)
Apr 23, 2015 4.477 4.546 4.468 4.528 210,015 +0.05(+1.14%)
Apr 22, 2015 4.513 4.513 4.468 4.477 297,492 -0.01(-0.20%)
Apr 21, 2015 4.456 4.486 4.442 4.486 116,073 +0.05(+1.01%)
Apr 20, 2015 4.465 4.471 4.432 4.441 197,562 -0.04(-0.94%)
Apr 17, 2015 4.483 4.507 4.471 4.483 224,385 -0.02(-0.40%)
Apr 16, 2015 4.519 4.528 4.480 4.501 185,902 +0.00(+0.07%)
Apr 15, 2015 4.504 4.516 4.480 4.498 253,391 +0.02(+0.47%)
Apr 14, 2015 4.504 4.525 4.477 4.477 137,719 -0.02(-0.46%)
Apr 13, 2015 4.498 4.519 4.492 4.498 124,192 +0.01(+0.27%)
Apr 10, 2015 4.465 4.516 4.465 4.486 137,571 +0.01(+0.33%)
Apr 09, 2015 4.462 4.513 4.462 4.471 180,430 +0.00(+0.00%)
Apr 08, 2015 4.465 4.492 4.444 4.471 168,281 +0.07(+1.49%)
Apr 07, 2015 4.370 4.424 4.370 4.406 165,216 +0.01(+0.34%)
Apr 06, 2015 4.349 4.412 4.343 4.391 182,974 +0.06(+1.37%)
Apr 02, 2015 4.296 4.331 4.331 4.331 158,997 +0.02(+0.55%)
Apr 01, 2015 4.299 4.314 4.290 4.308 199,530 +0.00(+0.07%)
Mar 31, 2015 4.269 4.305 4.269 4.305 173,939 +0.01(+0.14%)
Mar 30, 2015 4.287 4.305 4.284 4.299 162,570 +0.01(+0.28%)
Mar 27, 2015 4.275 4.291 4.272 4.287 136,808 -0.01(-0.14%)
Mar 26, 2015 4.308 4.317 4.281 4.293 176,870 -0.01(-0.35%)
Mar 25, 2015 4.293 4.379 4.293 4.308 238,761 -0.00(-0.07%)
Mar 24, 2015 4.284 4.325 4.278 4.311 194,588 +0.02(+0.42%)
Mar 23, 2015 4.254 4.305 4.254 4.293 101,929 +0.06(+1.33%)
Mar 20, 2015 4.177 4.281 4.177 4.236 231,726 +0.06(+1.42%)
Mar 19, 2015 4.209 4.248 4.174 4.177 185,220 -0.07(-1.68%)
Mar 18, 2015 4.168 4.248 4.156 4.248 124,555 +0.07(+1.71%)
Mar 17, 2015 4.171 4.186 4.147 4.177 91,499 -0.00(-0.07%)
Mar 16, 2015 4.254 4.269 4.177 4.180 98,729 -0.08(-1.82%)
Mar 13, 2015 4.337 4.337 4.254 4.257 149,595 -0.12(-2.65%)
Mar 12, 2015 4.403 4.465 4.340 4.373 88,047 -0.01(-0.20%)
Mar 11, 2015 4.385 4.423 4.370 4.382 111,220 +0.01(+0.13%)
Mar 10, 2015 4.388 4.405 4.373 4.376 136,564 -0.02(-0.40%)
Mar 09, 2015 4.388 4.420 4.388 4.393 70,615 +0.00(+0.07%)
Mar 06, 2015 4.494 4.494 4.391 4.391 87,374 -0.09(-2.10%)
Mar 05, 2015 4.464 4.488 4.462 4.485 119,225 +0.03(+0.59%)
Mar 04, 2015 4.452 4.468 4.420 4.458 140,052 -0.01(-0.13%)
Mar 03, 2015 4.441 4.467 4.438 4.464 134,639 +0.00(+0.07%)
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.