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 )

5.670 +0.030 (+0.54%)
Streaming Delayed Price Updated: 11:29 AM 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 30, 2017 5.710 5.736 5.699 5.699 185,299 -0.01(-0.13%)
Jun 29, 2017 5.796 5.796 5.689 5.707 364,219 -0.09(-1.55%)
Jun 28, 2017 5.743 5.796 5.724 5.796 215,444 +0.08(+1.44%)
Jun 27, 2017 5.678 5.750 5.671 5.714 138,201 +0.02(+0.38%)
Jun 26, 2017 5.642 5.764 5.642 5.692 360,474 +0.06(+1.15%)
Jun 23, 2017 5.674 5.674 5.495 5.628 872,561 -0.05(-0.82%)
Jun 22, 2017 5.825 5.839 5.621 5.674 786,038 -0.15(-2.53%)
Jun 21, 2017 5.933 5.954 5.807 5.822 521,512 -0.12(-1.99%)
Jun 20, 2017 5.961 5.976 5.922 5.940 261,048 -0.06(-0.96%)
Jun 19, 2017 5.990 6.001 5.961 5.997 211,022 +0.07(+1.21%)
Jun 16, 2017 5.944 5.965 5.911 5.926 277,952 -0.02(-0.36%)
Jun 15, 2017 6.044 6.044 5.926 5.947 518,787 -0.11(-1.84%)
Jun 14, 2017 6.019 6.087 6.006 6.058 281,032 +0.08(+1.31%)
Jun 13, 2017 5.994 6.012 5.945 5.980 464,137 -0.06(-1.06%)
Jun 12, 2017 6.012 6.078 6.002 6.044 247,612 +0.02(+0.29%)
Jun 09, 2017 6.026 6.044 5.997 6.026 243,915 +0.02(+0.30%)
Jun 08, 2017 6.005 6.019 5.973 6.009 239,449 -0.01(-0.18%)
Jun 07, 2017 5.959 6.019 5.959 6.019 366,061 +0.06(+0.95%)
Jun 06, 2017 5.948 5.984 5.945 5.963 161,135 +0.01(+0.24%)
Jun 05, 2017 5.948 5.991 5.939 5.948 264,950 -0.01(-0.24%)
Jun 02, 2017 5.938 6.034 5.934 5.963 186,890 +0.02(+0.42%)
Jun 01, 2017 5.923 5.959 5.913 5.938 263,832 +0.01(+0.12%)
May 31, 2017 5.899 5.948 5.888 5.931 157,041 +0.03(+0.48%)
May 30, 2017 5.906 5.941 5.902 5.902 114,492 -0.01(-0.18%)
May 26, 2017 5.895 5.932 5.891 5.913 135,400 +0.02(+0.30%)
May 25, 2017 5.863 5.906 5.863 5.895 240,471 +0.00(+0.06%)
May 24, 2017 5.863 5.895 5.852 5.891 155,700 +0.04(+0.61%)
May 23, 2017 5.820 5.867 5.789 5.856 191,389 +0.05(+0.79%)
May 22, 2017 5.792 5.868 5.789 5.810 172,264 +0.02(+0.37%)
May 19, 2017 5.785 5.845 5.785 5.789 174,843 +0.00(+0.06%)
May 18, 2017 5.817 5.838 5.689 5.785 612,984 -0.07(-1.27%)
May 17, 2017 5.877 5.906 5.842 5.860 274,054 -0.04(-0.66%)
May 16, 2017 5.891 5.931 5.891 5.899 224,333 +0.02(+0.30%)
May 15, 2017 5.877 5.899 5.863 5.881 302,458 +0.01(+0.24%)
May 12, 2017 5.838 5.891 5.824 5.867 270,390 +0.03(+0.49%)
May 11, 2017 5.874 5.879 5.810 5.838 272,558 -0.01(-0.12%)
May 10, 2017 5.817 5.856 5.817 5.845 227,982 +0.02(+0.42%)
May 09, 2017 5.828 5.838 5.814 5.821 280,026 +0.00(+0.00%)
May 08, 2017 5.779 5.831 5.779 5.821 308,703 +0.02(+0.42%)
May 05, 2017 5.761 5.828 5.750 5.796 332,254 +0.05(+0.79%)
May 04, 2017 5.831 5.831 5.726 5.750 474,192 -0.07(-1.27%)
May 03, 2017 5.849 5.851 5.800 5.824 307,923 -0.01(-0.24%)
May 02, 2017 5.807 5.838 5.779 5.838 214,087 +0.04(+0.67%)
May 01, 2017 5.761 5.807 5.761 5.800 211,317 +0.04(+0.67%)
Apr 28, 2017 5.758 5.775 5.726 5.761 218,101 +0.00(+0.06%)
Apr 27, 2017 5.729 5.758 5.726 5.758 220,765 +0.02(+0.43%)
Apr 26, 2017 5.761 5.779 5.729 5.733 245,216 -0.04(-0.67%)
Apr 25, 2017 5.856 5.856 5.768 5.772 340,755 -0.04(-0.60%)
Apr 24, 2017 5.852 5.863 5.796 5.807 186,115 +0.04(+0.67%)
Apr 21, 2017 5.793 5.800 5.765 5.768 292,608 +0.01(+0.18%)
Apr 20, 2017 5.743 5.779 5.743 5.758 201,129 +0.04(+0.61%)
Apr 19, 2017 5.736 5.753 5.712 5.722 171,788 +0.00(+0.00%)
Apr 18, 2017 5.691 5.775 5.684 5.722 137,627 +0.03(+0.56%)
Apr 17, 2017 5.680 5.694 5.663 5.691 122,824 +0.03(+0.50%)
Apr 13, 2017 5.712 5.712 5.575 5.663 267,813 -0.02(-0.43%)
Apr 12, 2017 5.712 5.735 5.673 5.687 252,259 -0.04(-0.61%)
Apr 11, 2017 5.660 5.729 5.636 5.722 497,636 +0.07(+1.17%)
Apr 10, 2017 5.642 5.667 5.625 5.656 314,273 +0.02(+0.37%)
Apr 07, 2017 5.597 5.636 5.589 5.636 304,910 +0.06(+1.12%)
Apr 06, 2017 5.587 5.639 5.566 5.573 318,789 -0.02(-0.31%)
Apr 05, 2017 5.580 5.611 5.580 5.590 217,276 +0.02(+0.31%)
Apr 04, 2017 5.566 5.580 5.538 5.573 258,825 +0.01(+0.12%)
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.