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, 2017 6.534 6.590 6.534 6.586 116,396 +0.04(+0.67%)
May 30, 2017 6.542 6.590 6.526 6.542 88,422 +0.01(+0.12%)
May 26, 2017 6.570 6.582 6.534 6.534 78,196 -0.01(-0.18%)
May 25, 2017 6.502 6.546 6.490 6.546 93,377 +0.07(+1.05%)
May 24, 2017 6.426 6.498 6.414 6.478 57,821 +0.05(+0.81%)
May 23, 2017 6.398 6.431 6.350 6.426 45,722 +0.07(+1.13%)
May 22, 2017 6.370 6.440 6.286 6.354 157,303 +0.04(+0.63%)
May 19, 2017 6.406 6.406 6.306 6.314 131,212 -0.09(-1.43%)
May 18, 2017 6.342 6.442 6.270 6.406 194,410 -0.04(-0.62%)
May 17, 2017 6.450 6.463 6.426 6.446 66,475 -0.03(-0.43%)
May 16, 2017 6.474 6.494 6.430 6.474 122,956 +0.01(+0.19%)
May 15, 2017 6.526 6.526 6.454 6.462 138,576 -0.06(-0.86%)
May 12, 2017 6.510 6.534 6.470 6.518 96,034 +0.05(+0.80%)
May 11, 2017 6.522 6.522 6.466 6.466 86,601 -0.02(-0.24%)
May 10, 2017 6.450 6.490 6.422 6.481 88,045 +0.05(+0.74%)
May 09, 2017 6.442 6.446 6.406 6.434 81,148 +0.03(+0.43%)
May 08, 2017 6.426 6.450 6.394 6.406 166,221 -0.02(-0.25%)
May 05, 2017 6.386 6.430 6.378 6.422 84,734 +0.05(+0.81%)
May 04, 2017 6.426 6.426 6.339 6.370 138,477 -0.06(-0.86%)
May 03, 2017 6.370 6.426 6.335 6.426 106,367 +0.06(+1.00%)
May 02, 2017 6.339 6.363 6.315 6.363 118,031 +0.04(+0.69%)
May 01, 2017 6.279 6.327 6.279 6.319 132,204 +0.05(+0.76%)
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%)
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.