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 )

N/A 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 (%)
Dec 15, 2023 0 +0.00(+0.00%)
Dec 14, 2023 5.060 5.180 5.030 5.090 116,220 +0.07(+1.39%)
Dec 13, 2023 4.980 5.036 4.955 5.020 58,968 +0.10(+2.03%)
Dec 12, 2023 4.900 4.950 4.900 4.920 92,981 -0.09(-1.80%)
Dec 11, 2023 5.040 5.100 4.950 5.010 46,539 -0.05(-0.99%)
Dec 08, 2023 5.100 5.105 5.050 5.060 27,916 -0.12(-2.32%)
Dec 07, 2023 5.220 5.220 5.100 5.180 30,100 +0.07(+1.37%)
Dec 06, 2023 5.080 5.159 5.080 5.110 72,656 +0.02(+0.39%)
Dec 05, 2023 5.080 5.159 5.066 5.090 51,707 +0.03(+0.58%)
Dec 04, 2023 5.130 5.154 5.021 5.061 130,086 -0.10(-1.91%)
Dec 01, 2023 5.120 5.159 5.080 5.159 66,619 +0.12(+2.35%)
Nov 30, 2023 5.110 5.128 5.021 5.041 27,322 -0.07(-1.35%)
Nov 29, 2023 5.071 5.149 5.071 5.110 27,299 +0.05(+0.97%)
Nov 28, 2023 5.080 5.080 5.021 5.061 15,065 +0.00(+0.00%)
Nov 27, 2023 5.051 5.071 5.021 5.061 28,802 +0.01(+0.20%)
Nov 24, 2023 5.071 5.130 5.021 5.051 38,338 +0.04(+0.79%)
Nov 22, 2023 5.011 5.071 4.962 5.011 47,752 +0.01(+0.20%)
Nov 21, 2023 4.962 5.090 4.932 5.001 91,280 +0.07(+1.40%)
Nov 20, 2023 4.863 4.932 4.834 4.932 42,022 +0.11(+2.25%)
Nov 17, 2023 4.784 4.913 4.784 4.824 41,067 -0.03(-0.61%)
Nov 16, 2023 4.824 4.892 4.809 4.854 54,224 +0.05(+1.03%)
Nov 15, 2023 4.824 4.854 4.804 4.804 21,216 -0.02(-0.41%)
Nov 14, 2023 4.765 4.903 4.765 4.824 43,934 +0.12(+2.52%)
Nov 13, 2023 4.735 4.755 4.696 4.706 22,889 -0.03(-0.63%)
Nov 10, 2023 4.755 4.824 4.735 4.735 16,305 -0.03(-0.62%)
Nov 09, 2023 4.794 4.852 4.765 4.765 40,743 +0.02(+0.41%)
Nov 08, 2023 4.784 4.832 4.742 4.745 81,252 -0.01(-0.20%)
Nov 07, 2023 4.717 4.798 4.669 4.755 29,680 +0.05(+1.02%)
Nov 06, 2023 4.774 4.812 4.707 4.707 61,143 -0.01(-0.20%)
Nov 03, 2023 4.544 4.764 4.534 4.717 76,307 +0.18(+4.02%)
Nov 02, 2023 4.477 4.534 4.391 4.534 93,793 +0.16(+3.61%)
Nov 01, 2023 4.247 4.419 4.247 4.376 66,332 +0.09(+2.13%)
Oct 31, 2023 4.170 4.314 4.165 4.285 88,446 +0.12(+2.76%)
Oct 30, 2023 4.074 4.237 4.074 4.170 224,996 +0.13(+3.33%)
Oct 27, 2023 4.093 4.141 4.036 4.036 84,586 -0.06(-1.40%)
Oct 26, 2023 4.189 4.237 4.026 4.093 132,275 -0.10(-2.29%)
Oct 25, 2023 4.218 4.285 4.141 4.189 60,606 -0.05(-1.13%)
Oct 24, 2023 4.199 4.304 4.141 4.237 67,096 +0.04(+0.91%)
Oct 23, 2023 4.266 4.285 4.170 4.199 40,622 -0.08(-1.79%)
Oct 20, 2023 4.295 4.330 4.276 4.276 24,831 +0.01(+0.22%)
Oct 19, 2023 4.285 4.314 4.084 4.266 122,259 -0.01(-0.22%)
Oct 18, 2023 4.323 4.400 4.276 4.276 45,964 -0.05(-1.11%)
Oct 17, 2023 4.343 4.400 4.304 4.323 38,520 +0.00(+0.00%)
Oct 16, 2023 4.391 4.400 4.323 4.323 61,970 -0.08(-1.74%)
Oct 13, 2023 4.429 4.485 4.391 4.400 36,521 -0.03(-0.65%)
Oct 12, 2023 4.496 4.534 4.391 4.429 103,358 -0.14(-3.14%)
Oct 11, 2023 4.582 4.649 4.534 4.573 102,487 +0.02(+0.42%)
Oct 10, 2023 4.686 4.755 4.497 4.554 83,367 -0.10(-2.23%)
Oct 09, 2023 4.724 4.771 4.657 4.657 62,687 -0.07(-1.40%)
Oct 06, 2023 4.724 4.846 4.714 4.724 35,253 +0.00(+0.00%)
Oct 05, 2023 5.026 5.083 4.686 4.724 57,039 -0.26(-5.30%)
Oct 04, 2023 5.120 5.130 4.950 4.988 28,731 -0.13(-2.58%)
Oct 03, 2023 4.922 5.205 4.894 5.120 51,296 +0.09(+1.69%)
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.