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 (%)
Jun 30, 2017 6.247 6.247 6.146 6.146 130,009 -0.06(-0.97%)
Jun 29, 2017 6.320 6.320 6.175 6.207 176,932 -0.12(-1.97%)
Jun 28, 2017 6.251 6.336 6.251 6.332 106,887 +0.09(+1.49%)
Jun 27, 2017 6.231 6.308 6.227 6.239 73,268 -0.01(-0.13%)
Jun 26, 2017 6.146 6.271 6.126 6.247 100,987 +0.12(+1.97%)
Jun 23, 2017 6.126 6.210 6.042 6.126 260,413 +0.00(+0.07%)
Jun 22, 2017 6.328 6.328 6.086 6.122 515,990 -0.21(-3.31%)
Jun 21, 2017 6.517 6.517 6.292 6.332 414,440 -0.19(-2.84%)
Jun 20, 2017 6.529 6.561 6.517 6.517 97,218 -0.04(-0.55%)
Jun 19, 2017 6.557 6.606 6.553 6.553 122,330 +0.02(+0.25%)
Jun 16, 2017 6.509 6.549 6.493 6.537 103,284 -0.01(-0.12%)
Jun 15, 2017 6.606 6.609 6.521 6.545 87,854 -0.08(-1.15%)
Jun 14, 2017 6.610 6.645 6.598 6.622 195,151 +0.02(+0.36%)
Jun 13, 2017 6.602 6.610 6.557 6.598 74,991 +0.01(+0.12%)
Jun 12, 2017 6.590 6.657 6.590 6.590 104,287 -0.02(-0.36%)
Jun 09, 2017 6.602 6.633 6.590 6.614 93,317 +0.03(+0.42%)
Jun 08, 2017 6.657 6.669 6.550 6.586 137,272 -0.09(-1.32%)
Jun 07, 2017 6.677 6.707 6.665 6.673 154,301 +0.03(+0.42%)
Jun 06, 2017 6.649 6.653 6.590 6.645 102,652 +0.01(+0.12%)
Jun 05, 2017 6.657 6.659 6.618 6.637 129,064 -0.01(-0.18%)
Jun 02, 2017 6.606 6.689 6.594 6.649 108,812 +0.05(+0.73%)
Jun 01, 2017 6.590 6.618 6.578 6.602 71,981 +0.02(+0.24%)
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%)
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.