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 (%)
Jul 31, 2020 4.848 4.873 4.842 4.861 65,147 +0.02(+0.46%)
Jul 30, 2020 4.860 4.864 4.823 4.839 34,557 -0.02(-0.45%)
Jul 29, 2020 4.829 4.873 4.813 4.860 47,084 +0.04(+0.78%)
Jul 28, 2020 4.817 4.829 4.742 4.823 57,584 +0.00(+0.06%)
Jul 27, 2020 4.829 4.835 4.798 4.820 25,298 +0.01(+0.20%)
Jul 24, 2020 4.760 4.823 4.720 4.810 44,499 +0.06(+1.32%)
Jul 23, 2020 4.748 4.754 4.710 4.748 14,606 +0.00(+0.00%)
Jul 22, 2020 4.710 4.748 4.710 4.748 19,752 +0.03(+0.66%)
Jul 21, 2020 4.679 4.735 4.679 4.717 75,587 +0.04(+0.80%)
Jul 20, 2020 4.667 4.723 4.661 4.679 77,002 -0.05(-1.06%)
Jul 17, 2020 4.773 4.773 4.704 4.729 23,690 +0.01(+0.13%)
Jul 16, 2020 4.704 4.735 4.698 4.723 32,321 +0.02(+0.39%)
Jul 15, 2020 4.686 4.717 4.678 4.704 37,832 +0.02(+0.40%)
Jul 14, 2020 4.686 4.711 4.658 4.686 56,294 +0.00(+0.00%)
Jul 13, 2020 4.680 4.748 4.674 4.686 68,556 +0.02(+0.40%)
Jul 10, 2020 4.575 4.667 4.575 4.667 79,101 +0.07(+1.48%)
Jul 09, 2020 4.667 4.695 4.575 4.599 73,946 -0.06(-1.20%)
Jul 08, 2020 4.643 4.711 4.630 4.655 44,816 +0.01(+0.27%)
Jul 07, 2020 4.754 4.754 4.599 4.643 99,174 -0.09(-1.83%)
Jul 06, 2020 4.723 4.754 4.655 4.729 93,647 +0.04(+0.92%)
Jul 02, 2020 4.692 4.721 4.680 4.686 69,396 +0.01(+0.13%)
Jul 01, 2020 4.692 4.723 4.674 4.680 49,030 -0.04(-0.92%)
Jun 30, 2020 4.698 4.723 4.655 4.723 41,464 +0.03(+0.73%)
Jun 29, 2020 4.624 4.704 4.599 4.689 83,239 +0.06(+1.34%)
Jun 26, 2020 4.760 4.760 4.615 4.627 80,072 -0.16(-3.29%)
Jun 25, 2020 4.735 4.785 4.683 4.785 30,391 +0.05(+1.04%)
Jun 24, 2020 4.748 4.748 4.612 4.735 60,419 +0.00(+0.00%)
Jun 23, 2020 4.686 4.797 4.686 4.735 43,336 +0.00(+0.00%)
Jun 22, 2020 4.742 4.742 4.598 4.735 63,601 +0.06(+1.19%)
Jun 19, 2020 4.661 4.729 4.661 4.680 37,367 +0.02(+0.53%)
Jun 18, 2020 4.618 4.686 4.593 4.655 32,834 +0.01(+0.27%)
Jun 17, 2020 4.822 4.822 4.544 4.643 57,013 -0.07(-1.57%)
Jun 16, 2020 4.735 4.822 4.698 4.717 55,025 +0.05(+1.06%)
Jun 15, 2020 4.513 4.711 4.432 4.667 61,731 +0.00(+0.00%)
Jun 12, 2020 4.593 4.797 4.593 4.667 64,381 +0.15(+3.21%)
Jun 11, 2020 4.788 4.788 4.433 4.522 123,472 -0.40(-8.14%)
Jun 10, 2020 4.916 4.947 4.845 4.923 47,711 +0.01(+0.12%)
Jun 09, 2020 4.935 4.959 4.831 4.916 61,623 -0.07(-1.47%)
Jun 08, 2020 4.978 5.075 4.938 4.990 100,380 +0.01(+0.25%)
Jun 05, 2020 4.984 5.049 4.935 4.978 65,412 +0.09(+1.75%)
Jun 04, 2020 4.825 4.947 4.825 4.892 39,743 +0.06(+1.14%)
Jun 03, 2020 4.758 4.904 4.758 4.837 56,645 +0.12(+2.46%)
Jun 02, 2020 4.537 4.758 4.519 4.721 120,311 +0.22(+4.89%)
Jun 01, 2020 4.409 4.562 4.409 4.501 125,459 -0.01(-0.27%)
May 29, 2020 4.550 4.562 4.495 4.513 45,625 -0.02(-0.54%)
May 28, 2020 4.513 4.568 4.470 4.537 41,602 -0.03(-0.67%)
May 27, 2020 4.495 4.568 4.464 4.568 39,285 +0.13(+2.89%)
May 26, 2020 4.342 4.464 4.342 4.440 114,365 +0.13(+2.98%)
May 22, 2020 4.232 4.329 4.216 4.311 38,429 +0.07(+1.59%)
May 21, 2020 4.238 4.256 4.098 4.244 67,242 +0.04(+1.02%)
May 20, 2020 4.134 4.248 4.134 4.201 61,698 +0.11(+2.69%)
May 19, 2020 4.097 4.128 4.066 4.091 35,677 +0.05(+1.21%)
May 18, 2020 4.018 4.109 4.018 4.042 91,122 +0.14(+3.61%)
May 15, 2020 3.975 4.041 3.865 3.901 76,042 -0.12(-2.89%)
May 14, 2020 3.956 4.063 3.816 4.018 89,965 -0.10(-2.52%)
May 13, 2020 4.206 4.206 4.037 4.122 51,225 -0.08(-1.87%)
May 12, 2020 4.152 4.224 4.122 4.200 61,398 +0.06(+1.46%)
May 11, 2020 4.170 4.184 4.122 4.140 28,385 -0.01(-0.29%)
May 08, 2020 4.067 4.176 4.051 4.152 66,023 +0.12(+3.00%)
May 07, 2020 3.989 4.037 3.989 4.031 60,409 +0.06(+1.52%)
May 06, 2020 4.128 4.143 3.970 3.970 123,669 -0.19(-4.51%)
May 05, 2020 4.158 4.212 4.130 4.158 111,137 +0.06(+1.47%)
May 04, 2020 3.934 4.109 3.922 4.097 161,956 +0.17(+4.31%)
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.