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 31, 2022 4.524 4.608 4.486 4.486 15,723 -0.08(-1.67%)
May 27, 2022 4.524 4.600 4.524 4.562 19,552 +0.05(+1.18%)
May 26, 2022 4.478 4.524 4.459 4.509 19,907 +0.06(+1.37%)
May 25, 2022 4.387 4.448 4.356 4.448 21,867 +0.06(+1.39%)
May 24, 2022 4.410 4.432 4.356 4.387 42,243 +0.00(+0.00%)
May 23, 2022 4.295 4.463 4.295 4.387 40,581 +0.08(+1.77%)
May 20, 2022 4.288 4.333 4.264 4.311 23,023 +0.01(+0.18%)
May 19, 2022 4.234 4.341 4.234 4.303 18,591 +0.03(+0.71%)
May 18, 2022 4.311 4.343 4.265 4.272 32,133 -0.07(-1.58%)
May 17, 2022 4.379 4.379 4.272 4.341 60,207 +0.05(+1.06%)
May 16, 2022 4.311 4.328 4.257 4.295 33,517 -0.02(-0.35%)
May 13, 2022 4.311 4.425 4.177 4.311 90,597 -0.05(-1.05%)
May 12, 2022 4.394 4.470 4.356 4.356 45,505 -0.08(-1.72%)
May 11, 2022 4.402 4.493 4.402 4.432 26,139 -0.02(-0.52%)
May 10, 2022 4.486 4.562 4.311 4.456 38,953 -0.01(-0.33%)
May 09, 2022 4.486 4.571 4.440 4.470 71,054 -0.10(-2.25%)
May 06, 2022 4.585 4.645 4.554 4.573 23,995 -0.03(-0.74%)
May 05, 2022 4.637 4.711 4.585 4.607 28,320 -0.10(-2.08%)
May 04, 2022 4.607 4.788 4.607 4.705 15,176 +0.08(+1.63%)
May 03, 2022 4.607 4.660 4.562 4.630 36,660 +0.03(+0.65%)
May 02, 2022 4.765 4.946 4.554 4.600 60,576 -0.16(-3.40%)
Apr 29, 2022 4.931 4.931 4.743 4.761 28,704 -0.09(-1.94%)
Apr 28, 2022 4.878 4.878 4.848 4.856 9,190 -0.02(-0.31%)
Apr 27, 2022 4.841 4.901 4.818 4.871 26,955 +0.00(+0.00%)
Apr 26, 2022 4.825 4.886 4.825 4.871 28,818 -0.03(-0.62%)
Apr 25, 2022 4.856 5.059 4.856 4.901 36,071 -0.02(-0.46%)
Apr 22, 2022 5.059 5.059 4.905 4.923 35,952 -0.11(-2.10%)
Apr 21, 2022 5.059 5.075 5.014 5.029 12,758 -0.05(-0.89%)
Apr 20, 2022 5.021 5.096 5.021 5.074 30,818 +0.01(+0.15%)
Apr 19, 2022 5.066 5.089 5.044 5.066 8,368 +0.00(+0.00%)
Apr 18, 2022 5.096 5.142 5.051 5.066 22,281 -0.03(-0.59%)
Apr 14, 2022 5.187 5.187 5.044 5.096 19,311 -0.08(-1.60%)
Apr 13, 2022 5.322 5.322 5.142 5.179 32,323 +0.00(+0.00%)
Apr 12, 2022 5.337 5.352 5.164 5.179 21,854 -0.17(-3.10%)
Apr 11, 2022 5.526 5.526 5.345 5.345 67,403 -0.14(-2.47%)
Apr 08, 2022 5.450 5.532 5.428 5.480 17,634 +0.08(+1.53%)
Apr 07, 2022 5.472 5.524 5.360 5.398 23,855 -0.08(-1.50%)
Apr 06, 2022 5.472 5.532 5.457 5.480 17,807 +0.02(+0.41%)
Apr 05, 2022 5.532 5.532 5.420 5.457 45,036 +0.04(+0.69%)
Apr 04, 2022 5.435 5.493 5.390 5.420 33,541 -0.03(-0.55%)
Apr 01, 2022 5.405 5.480 5.405 5.450 50,568 +0.03(+0.55%)
Mar 31, 2022 5.360 5.480 5.328 5.420 71,475 +0.07(+1.25%)
Mar 30, 2022 5.390 5.549 5.353 5.353 21,462 -0.04(-0.83%)
Mar 29, 2022 5.368 5.442 5.368 5.398 17,838 +0.10(+1.97%)
Mar 28, 2022 5.360 5.405 5.271 5.293 15,697 -0.01(-0.28%)
Mar 25, 2022 5.375 5.554 5.196 5.308 38,152 -0.04(-0.84%)
Mar 24, 2022 5.331 5.442 5.331 5.353 22,480 -0.03(-0.55%)
Mar 23, 2022 5.457 5.457 5.342 5.383 65,697 -0.08(-1.50%)
Mar 22, 2022 5.353 5.480 5.293 5.465 31,910 +0.20(+3.82%)
Mar 21, 2022 5.219 5.398 5.189 5.263 29,089 +0.09(+1.73%)
Mar 18, 2022 5.077 5.331 5.040 5.174 58,074 +0.08(+1.61%)
Mar 17, 2022 5.055 5.107 5.010 5.092 14,295 +0.03(+0.59%)
Mar 16, 2022 4.943 5.070 4.876 5.062 22,290 +0.12(+2.41%)
Mar 15, 2022 4.742 4.988 4.622 4.943 63,208 +0.13(+2.79%)
Mar 14, 2022 4.876 4.876 4.794 4.809 21,378 +0.01(+0.31%)
Mar 11, 2022 4.928 4.928 4.794 4.794 14,502 -0.06(-1.23%)
Mar 10, 2022 4.920 5.107 4.812 4.853 40,046 -0.08(-1.66%)
Mar 09, 2022 5.055 5.055 4.935 4.935 12,679 -0.12(-2.36%)
Mar 08, 2022 5.062 5.114 4.794 5.055 67,080 -0.01(-0.15%)
Mar 07, 2022 5.077 5.159 4.960 5.062 55,081 -0.08(-1.59%)
Mar 04, 2022 5.041 5.277 4.908 5.144 110,983 +0.07(+1.46%)
Mar 03, 2022 5.085 5.100 5.041 5.070 40,556 -0.01(-0.15%)
Mar 02, 2022 5.122 5.137 5.056 5.078 51,132 +0.03(+0.58%)
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.