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 )

5.610 -0.030 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 28, 2013 4.309 4.372 4.309 4.361 395,324 +0.03(+0.77%)
Jun 26, 2013 4.282 4.334 4.245 4.328 421,747 +0.06(+1.51%)
Jun 25, 2013 4.266 4.294 4.185 4.264 644,734 +0.00(+0.10%)
Jun 24, 2013 4.222 4.345 4.139 4.260 792,790 -0.01(-0.24%)
Jun 21, 2013 4.287 4.307 4.235 4.270 512,931 +0.05(+1.13%)
Jun 20, 2013 4.426 4.457 4.172 4.222 840,638 -0.25(-5.67%)
Jun 19, 2013 4.532 4.532 4.449 4.476 310,269 -0.06(-1.24%)
Jun 18, 2013 4.490 4.532 4.459 4.532 696,387 +0.06(+1.40%)
Jun 17, 2013 4.443 4.509 4.443 4.470 691,172 +0.03(+0.66%)
Jun 14, 2013 4.459 4.486 4.438 4.440 603,413 +0.00(+0.05%)
Jun 13, 2013 4.503 4.517 4.422 4.438 767,209 -0.09(-1.88%)
Jun 12, 2013 4.582 4.582 4.503 4.524 452,942 -0.04(-0.91%)
Jun 11, 2013 4.511 4.574 4.451 4.565 599,786 +0.06(+1.43%)
Jun 10, 2013 4.607 4.630 4.501 4.501 590,074 -0.11(-2.43%)
Jun 07, 2013 4.694 4.694 4.598 4.613 434,596 -0.06(-1.20%)
Jun 06, 2013 4.615 4.669 4.615 4.669 326,927 +0.02(+0.49%)
Jun 05, 2013 4.698 4.711 4.605 4.646 807,110 -0.09(-1.84%)
Jun 04, 2013 4.636 4.753 4.623 4.734 614,222 +0.09(+2.02%)
Jun 03, 2013 4.659 4.687 4.542 4.640 606,824 -0.01(-0.13%)
May 31, 2013 4.704 4.736 4.617 4.646 543,554 -0.10(-2.06%)
May 30, 2013 4.804 4.848 4.734 4.744 558,259 -0.05(-1.13%)
May 29, 2013 4.954 4.960 4.769 4.798 613,775 -0.17(-3.39%)
May 28, 2013 5.085 5.091 4.937 4.966 621,048 -0.13(-2.49%)
May 24, 2013 5.102 5.114 5.031 5.093 286,520 +0.00(+0.00%)
May 23, 2013 5.093 5.112 5.093 5.093 220,999 -0.01(-0.12%)
May 22, 2013 5.133 5.133 5.093 5.099 277,563 -0.01(-0.24%)
May 21, 2013 5.070 5.122 5.064 5.112 254,782 +0.05(+0.99%)
May 20, 2013 5.093 5.135 5.045 5.062 422,214 -0.04(-0.77%)
May 17, 2013 5.083 5.122 5.075 5.102 158,148 +0.02(+0.45%)
May 16, 2013 5.143 5.143 5.066 5.079 271,339 -0.05(-1.05%)
May 15, 2013 5.122 5.168 5.083 5.133 382,779 -0.01(-0.12%)
May 13, 2013 5.151 5.151 5.118 5.139 263,267 -0.02(-0.32%)
May 10, 2013 5.104 5.156 5.102 5.156 271,055 +0.04(+0.73%)
May 09, 2013 5.137 5.139 5.079 5.118 180,294 -0.01(-0.12%)
May 08, 2013 5.114 5.166 5.097 5.124 403,757 +0.03(+0.57%)
May 07, 2013 5.116 5.133 5.066 5.095 280,291 -0.04(-0.81%)
May 06, 2013 5.160 5.162 5.097 5.137 282,850 -0.01(-0.12%)
May 03, 2013 5.108 5.162 5.097 5.143 186,331 +0.05(+0.90%)
May 02, 2013 5.041 5.097 5.037 5.097 321,780 +0.08(+1.53%)
May 01, 2013 5.029 5.043 5.016 5.020 740,127 +0.00(+0.00%)
Apr 30, 2013 5.045 5.052 4.996 5.020 541,500 -0.01(-0.25%)
Apr 29, 2013 5.037 5.085 5.023 5.033 339,943 +0.01(+0.25%)
Apr 26, 2013 5.033 5.031 5.016 5.020 208,050 -0.01(-0.21%)
Apr 25, 2013 5.045 5.116 5.016 5.031 741,084 +0.00(+0.00%)
Apr 24, 2013 5.060 5.077 5.014 5.031 244,579 -0.02(-0.41%)
Apr 23, 2013 5.062 5.108 5.042 5.052 367,006 +0.00(+0.00%)
Apr 22, 2013 5.104 5.147 5.012 5.052 478,701 -0.05(-1.02%)
Apr 19, 2013 5.149 5.164 5.087 5.104 200,190 -0.05(-1.05%)
Apr 18, 2013 5.164 5.164 5.097 5.158 136,588 +0.03(+0.57%)
Apr 17, 2013 5.158 5.164 5.102 5.129 129,122 -0.03(-0.56%)
Apr 16, 2013 5.185 5.185 5.102 5.158 276,385 +0.01(+0.20%)
Apr 15, 2013 5.156 5.161 5.104 5.147 163,920 -0.01(-0.20%)
Apr 12, 2013 5.089 5.166 5.077 5.158 232,520 +0.05(+0.94%)
Apr 11, 2013 5.143 5.154 5.099 5.110 262,546 -0.05(-0.93%)
Apr 10, 2013 5.141 5.191 5.141 5.158 354,081 +0.01(+0.20%)
Apr 09, 2013 5.151 5.156 5.127 5.147 506,534 -0.01(-0.12%)
Apr 08, 2013 5.174 5.181 5.135 5.154 172,786 +0.00(+0.08%)
Apr 05, 2013 5.097 5.164 5.095 5.149 171,761 +0.01(+0.12%)
Apr 04, 2013 5.118 5.156 5.073 5.143 172,362 -0.02(-0.44%)
Apr 03, 2013 5.172 5.176 5.135 5.166 152,356 +0.02(+0.32%)
Apr 02, 2013 5.137 5.154 5.095 5.149 209,849 +0.05(+0.94%)
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.