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 UNCHANGED
Streaming Delayed 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 30, 2020 3.918 4.037 3.849 4.020 181,463 +0.05(+1.29%)
Jun 29, 2020 3.883 4.032 3.883 3.969 110,753 +0.07(+1.75%)
Jun 26, 2020 4.037 4.037 3.786 3.900 258,136 -0.11(-2.84%)
Jun 25, 2020 4.009 4.053 4.003 4.014 59,329 +0.01(+0.29%)
Jun 24, 2020 4.117 4.140 3.935 4.003 262,329 -0.10(-2.50%)
Jun 23, 2020 4.077 4.174 4.054 4.106 91,208 +0.05(+1.12%)
Jun 22, 2020 4.083 4.188 4.060 4.060 100,055 -0.01(-0.28%)
Jun 19, 2020 4.111 4.129 4.066 4.072 88,032 -0.02(-0.56%)
Jun 18, 2020 4.083 4.146 4.042 4.094 74,321 +0.03(+0.84%)
Jun 17, 2020 4.231 4.328 4.014 4.060 196,345 -0.10(-2.33%)
Jun 16, 2020 4.168 4.214 4.089 4.157 122,990 +0.08(+1.96%)
Jun 15, 2020 4.089 4.111 4.032 4.077 119,367 -0.08(-1.92%)
Jun 12, 2020 4.243 4.277 4.134 4.157 79,264 +0.07(+1.67%)
Jun 11, 2020 4.354 4.413 4.027 4.089 340,470 -0.39(-8.80%)
Jun 10, 2020 4.444 4.523 4.444 4.483 207,919 -0.01(-0.25%)
Jun 09, 2020 4.314 4.500 4.145 4.495 273,977 +0.04(+0.89%)
Jun 08, 2020 4.461 4.557 4.421 4.455 237,858 -0.04(-0.88%)
Jun 05, 2020 4.512 4.590 4.455 4.495 216,509 +0.07(+1.53%)
Jun 04, 2020 4.399 4.495 4.382 4.427 161,378 +0.03(+0.64%)
Jun 03, 2020 4.342 4.399 4.303 4.399 129,063 +0.13(+3.04%)
Jun 02, 2020 4.139 4.354 4.139 4.269 171,870 +0.15(+3.56%)
Jun 01, 2020 3.998 4.145 3.987 4.122 145,593 +0.05(+1.25%)
May 29, 2020 3.880 4.115 3.880 4.072 149,304 +0.15(+3.74%)
May 28, 2020 3.981 4.066 3.880 3.925 194,615 -0.11(-2.79%)
May 27, 2020 3.942 4.058 3.942 4.038 195,439 +0.09(+2.29%)
May 26, 2020 3.840 3.959 3.835 3.948 353,838 +0.19(+4.95%)
May 22, 2020 3.654 3.778 3.609 3.762 148,240 +0.10(+2.77%)
May 21, 2020 3.637 3.728 3.564 3.660 157,821 +0.03(+0.93%)
May 20, 2020 3.525 3.637 3.491 3.626 115,964 +0.11(+3.04%)
May 19, 2020 3.525 3.626 3.491 3.519 142,530 +0.01(+0.32%)
May 18, 2020 3.423 3.637 3.423 3.508 433,764 +0.18(+5.42%)
May 15, 2020 3.440 3.457 3.265 3.327 410,320 -0.18(-5.14%)
May 14, 2020 3.434 3.519 3.251 3.508 309,427 +0.04(+1.14%)
May 13, 2020 3.463 3.485 3.385 3.468 175,521 +0.02(+0.48%)
May 12, 2020 3.457 3.574 3.407 3.452 264,155 +0.01(+0.16%)
May 11, 2020 3.407 3.524 3.407 3.446 275,416 -0.05(-1.43%)
May 08, 2020 3.452 3.518 3.429 3.496 112,806 +0.08(+2.45%)
May 07, 2020 3.379 3.491 3.351 3.413 353,387 +0.05(+1.49%)
May 06, 2020 3.446 3.463 3.320 3.363 243,197 -0.08(-2.42%)
May 05, 2020 3.468 3.562 3.401 3.446 370,133 -0.03(-0.80%)
May 04, 2020 3.285 3.474 3.229 3.474 318,914 +0.08(+2.30%)
May 01, 2020 3.268 3.529 3.257 3.396 320,276 +0.04(+1.33%)
Apr 30, 2020 3.368 3.591 3.296 3.351 562,784 +0.04(+1.35%)
Apr 29, 2020 3.190 3.418 3.184 3.307 405,894 +0.16(+5.13%)
Apr 28, 2020 3.140 3.184 3.095 3.145 276,971 -0.01(-0.35%)
Apr 27, 2020 3.229 3.290 2.967 3.157 755,101 -0.09(-2.74%)
Apr 24, 2020 3.385 3.452 3.184 3.246 539,422 -0.19(-5.66%)
Apr 23, 2020 3.524 3.557 3.346 3.440 801,452 -0.43(-11.21%)
Apr 22, 2020 3.875 3.953 3.836 3.875 297,215 -0.03(-0.85%)
Apr 21, 2020 4.042 4.042 3.819 3.908 368,326 -0.22(-5.26%)
Apr 20, 2020 4.120 4.214 4.064 4.125 292,071 -0.09(-2.24%)
Apr 17, 2020 4.303 4.420 4.103 4.220 531,698 -0.08(-1.94%)
Apr 16, 2020 4.118 4.287 4.118 4.303 763,527 +0.16(+3.81%)
Apr 15, 2020 4.194 4.276 4.102 4.145 370,177 -0.25(-5.58%)
Apr 14, 2020 4.314 4.445 4.282 4.391 419,419 +0.22(+5.36%)
Apr 13, 2020 4.124 4.213 4.009 4.167 317,566 +0.04(+1.06%)
Apr 09, 2020 3.906 4.222 3.890 4.124 524,115 +0.22(+5.58%)
Apr 08, 2020 3.704 3.955 3.405 3.906 522,960 +0.22(+6.06%)
Apr 07, 2020 3.759 4.075 3.650 3.682 510,062 +0.11(+3.05%)
Apr 06, 2020 3.377 3.633 3.339 3.573 186,744 +0.29(+8.97%)
Apr 03, 2020 3.432 3.644 3.279 3.279 239,202 -0.21(-5.94%)
Apr 02, 2020 3.437 3.655 3.361 3.486 232,156 +0.04(+1.27%)
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.