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 +0.060 (+1.08%)
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 (%)
Sep 27, 2013 4.188 4.224 4.158 4.197 340,000 +0.01(+0.30%)
Sep 26, 2013 4.239 4.247 4.169 4.184 319,671 -0.05(-1.30%)
Sep 25, 2013 4.230 4.249 4.222 4.239 377,017 -0.01(-0.15%)
Sep 24, 2013 4.230 4.262 4.211 4.245 736,467 -0.01(-0.20%)
Sep 23, 2013 4.309 4.314 4.233 4.254 377,637 -0.04(-0.98%)
Sep 20, 2013 4.300 4.319 4.264 4.296 216,499 -0.04(-0.88%)
Sep 19, 2013 4.330 4.338 4.279 4.334 248,472 +0.02(+0.49%)
Sep 18, 2013 4.161 4.323 4.114 4.313 817,405 +0.16(+3.82%)
Sep 17, 2013 4.163 4.192 4.116 4.154 458,333 +0.01(+0.15%)
Sep 16, 2013 4.178 4.180 4.144 4.148 680,241 -0.01(-0.15%)
Sep 13, 2013 4.144 4.167 4.112 4.154 408,003 +0.02(+0.41%)
Sep 12, 2013 4.180 4.197 4.137 4.137 280,809 -0.03(-0.76%)
Sep 11, 2013 4.171 4.175 4.142 4.169 185,395 +0.02(+0.40%)
Sep 10, 2013 4.131 4.169 4.123 4.152 234,978 +0.03(+0.66%)
Sep 09, 2013 4.115 4.152 4.098 4.125 326,860 +0.03(+0.66%)
Sep 06, 2013 4.102 4.125 4.087 4.098 267,802 +0.00(+0.00%)
Sep 05, 2013 4.119 4.125 4.083 4.098 316,517 -0.02(-0.56%)
Sep 04, 2013 4.125 4.145 4.089 4.121 264,682 -0.01(-0.25%)
Sep 03, 2013 4.165 4.196 4.127 4.131 205,824 -0.03(-0.61%)
Aug 30, 2013 4.148 4.186 4.146 4.156 147,385 +0.03(+0.61%)
Aug 29, 2013 4.180 4.196 4.119 4.131 244,711 -0.03(-0.81%)
Aug 28, 2013 4.140 4.224 4.129 4.165 374,153 +0.04(+0.86%)
Aug 27, 2013 4.171 4.173 4.087 4.129 912,229 -0.07(-1.60%)
Aug 26, 2013 4.238 4.255 4.192 4.196 371,520 -0.06(-1.38%)
Aug 23, 2013 4.284 4.297 4.213 4.255 432,997 -0.03(-0.73%)
Aug 22, 2013 4.318 4.339 4.255 4.286 293,431 -0.01(-0.29%)
Aug 21, 2013 4.291 4.356 4.245 4.299 375,508 +0.01(+0.34%)
Aug 20, 2013 4.251 4.326 4.234 4.284 340,080 +0.03(+0.74%)
Aug 19, 2013 4.263 4.265 4.207 4.253 663,639 -0.03(-0.62%)
Aug 16, 2013 4.368 4.414 4.253 4.279 208,729 -0.06(-1.42%)
Aug 15, 2013 4.377 4.404 4.324 4.341 235,241 -0.05(-1.05%)
Aug 14, 2013 4.302 4.404 4.302 4.387 422,584 +0.08(+1.83%)
Aug 13, 2013 4.281 4.308 4.260 4.308 252,503 +0.02(+0.53%)
Aug 12, 2013 4.285 4.302 4.240 4.285 325,061 +0.01(+0.34%)
Aug 09, 2013 4.298 4.298 4.254 4.271 254,923 -0.03(-0.63%)
Aug 08, 2013 4.362 4.362 4.277 4.298 407,825 -0.03(-0.67%)
Aug 07, 2013 4.308 4.341 4.284 4.327 319,898 -0.04(-0.87%)
Aug 06, 2013 4.368 4.379 4.300 4.365 220,282 -0.02(-0.37%)
Aug 05, 2013 4.433 4.433 4.348 4.381 224,892 -0.04(-0.85%)
Aug 02, 2013 4.397 4.493 4.397 4.418 225,359 +0.05(+1.24%)
Aug 01, 2013 4.537 4.574 4.364 4.364 489,305 -0.12(-2.78%)
Jul 31, 2013 4.541 4.547 4.437 4.489 276,144 -0.04(-0.78%)
Jul 30, 2013 4.530 4.562 4.513 4.524 235,156 -0.00(-0.09%)
Jul 29, 2013 4.551 4.583 4.520 4.528 313,619 -0.02(-0.50%)
Jul 26, 2013 4.634 4.728 4.537 4.551 316,972 -0.06(-1.40%)
Jul 25, 2013 4.643 4.684 4.593 4.616 333,958 -0.01(-0.31%)
Jul 24, 2013 4.709 4.709 4.607 4.630 417,026 -0.03(-0.62%)
Jul 23, 2013 4.601 4.666 4.588 4.659 334,348 +0.09(+1.86%)
Jul 22, 2013 4.547 4.601 4.470 4.574 557,095 +0.04(+0.96%)
Jul 19, 2013 4.468 4.547 4.408 4.530 455,121 +0.06(+1.40%)
Jul 18, 2013 4.327 4.487 4.327 4.468 666,483 +0.10(+2.33%)
Jul 17, 2013 4.341 4.456 4.314 4.366 389,776 +0.06(+1.45%)
Jul 16, 2013 4.291 4.314 4.257 4.304 304,206 -0.01(-0.19%)
Jul 15, 2013 4.275 4.337 4.244 4.312 190,747 +0.06(+1.47%)
Jul 12, 2013 4.212 4.258 4.210 4.250 240,776 +0.04(+0.89%)
Jul 11, 2013 4.235 4.244 4.175 4.212 398,938 +0.01(+0.25%)
Jul 10, 2013 4.240 4.240 4.187 4.202 243,283 -0.00(-0.05%)
Jul 09, 2013 4.242 4.206 4.167 4.204 235,541 +0.01(+0.25%)
Jul 08, 2013 4.212 4.246 4.163 4.194 212,261 -0.02(-0.59%)
Jul 05, 2013 4.373 4.373 4.150 4.219 246,512 -0.11(-2.64%)
Jul 03, 2013 4.366 4.368 4.312 4.333 187,292 -0.03(-0.76%)
Jul 02, 2013 4.418 4.418 4.346 4.366 259,855 -0.04(-0.80%)
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.