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 -0.030 (-0.53%)
Official Closing 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 30, 2021 5.093 5.169 4.915 4.915 264,963 -0.16(-3.12%)
Sep 29, 2021 5.218 5.232 5.073 5.073 105,374 -0.03(-0.65%)
Sep 28, 2021 5.337 5.354 5.133 5.106 366,434 -0.27(-5.03%)
Sep 27, 2021 5.330 5.383 5.311 5.377 124,553 +0.03(+0.62%)
Sep 24, 2021 5.357 5.401 5.344 5.344 70,162 -0.02(-0.37%)
Sep 23, 2021 5.403 5.469 5.363 5.363 116,359 -0.05(-0.85%)
Sep 22, 2021 5.456 5.462 5.396 5.410 91,835 -0.05(-0.85%)
Sep 21, 2021 5.423 5.495 5.420 5.456 73,210 +0.05(+0.98%)
Sep 20, 2021 5.410 5.413 5.377 5.403 82,352 -0.03(-0.61%)
Sep 17, 2021 5.429 5.456 5.426 5.436 40,011 -0.01(-0.12%)
Sep 16, 2021 5.462 5.488 5.443 5.443 55,028 -0.02(-0.42%)
Sep 15, 2021 5.482 5.495 5.462 5.466 51,663 -0.01(-0.24%)
Sep 14, 2021 5.515 5.528 5.469 5.479 61,564 -0.04(-0.66%)
Sep 13, 2021 5.462 5.528 5.462 5.515 107,067 +0.05(+0.97%)
Sep 10, 2021 5.489 5.495 5.449 5.462 115,311 -0.02(-0.36%)
Sep 09, 2021 5.462 5.489 5.462 5.482 81,874 +0.01(+0.10%)
Sep 08, 2021 5.489 5.489 5.462 5.477 83,520 -0.01(-0.22%)
Sep 07, 2021 5.495 5.495 5.489 5.489 155,781 -0.01(-0.12%)
Sep 03, 2021 5.489 5.495 5.469 5.495 59,896 +0.01(+0.12%)
Sep 02, 2021 5.462 5.495 5.462 5.489 73,999 -0.01(-0.12%)
Sep 01, 2021 5.449 5.495 5.443 5.495 97,289 +0.05(+0.84%)
Aug 31, 2021 5.456 5.469 5.449 5.449 39,219 -0.03(-0.60%)
Aug 30, 2021 5.443 5.489 5.443 5.482 53,379 +0.01(+0.12%)
Aug 27, 2021 5.423 5.476 5.410 5.476 36,824 +0.08(+1.45%)
Aug 26, 2021 5.443 5.462 5.397 5.397 133,502 -0.08(-1.43%)
Aug 25, 2021 5.495 5.495 5.462 5.476 43,368 -0.02(-0.36%)
Aug 24, 2021 5.495 5.495 5.479 5.495 44,996 +0.01(+0.24%)
Aug 23, 2021 5.476 5.489 5.449 5.482 51,234 +0.05(+0.84%)
Aug 20, 2021 5.390 5.443 5.385 5.436 58,093 +0.05(+0.85%)
Aug 19, 2021 5.449 5.476 5.390 5.390 113,186 -0.10(-1.90%)
Aug 18, 2021 5.482 5.495 5.449 5.495 56,617 +0.03(+0.48%)
Aug 17, 2021 5.462 5.482 5.456 5.469 44,256 +0.00(+0.00%)
Aug 16, 2021 5.462 5.492 5.462 5.469 80,778 -0.01(-0.24%)
Aug 13, 2021 5.495 5.495 5.476 5.482 44,412 -0.01(-0.12%)
Aug 12, 2021 5.489 5.489 5.453 5.489 41,136 +0.03(+0.48%)
Aug 11, 2021 5.462 5.489 5.449 5.462 69,861 -0.03(-0.48%)
Aug 10, 2021 5.476 5.501 5.456 5.489 80,226 +0.01(+0.12%)
Aug 09, 2021 5.502 5.535 5.462 5.482 83,201 -0.05(-0.95%)
Aug 06, 2021 5.528 5.554 5.450 5.534 123,902 +0.02(+0.35%)
Aug 05, 2021 5.567 5.567 5.502 5.515 92,163 -0.05(-0.93%)
Aug 04, 2021 5.580 5.580 5.560 5.567 88,473 +0.01(+0.12%)
Aug 03, 2021 5.515 5.560 5.502 5.560 93,884 +0.03(+0.59%)
Aug 02, 2021 5.424 5.528 5.404 5.528 103,359 +0.13(+2.40%)
Jul 30, 2021 5.385 5.418 5.383 5.398 58,184 +0.01(+0.24%)
Jul 29, 2021 5.398 5.398 5.340 5.385 91,855 +0.05(+0.85%)
Jul 28, 2021 5.366 5.378 5.327 5.340 48,178 +0.01(+0.12%)
Jul 27, 2021 5.333 5.372 5.333 5.333 56,828 -0.05(-0.84%)
Jul 26, 2021 5.320 5.385 5.307 5.379 73,534 +0.07(+1.34%)
Jul 23, 2021 5.320 5.424 5.294 5.307 56,387 -0.03(-0.49%)
Jul 22, 2021 5.359 5.375 5.320 5.333 51,780 -0.01(-0.24%)
Jul 21, 2021 5.268 5.353 5.268 5.346 84,299 +0.10(+1.85%)
Jul 20, 2021 5.223 5.275 5.210 5.249 254,722 -0.02(-0.37%)
Jul 19, 2021 5.411 5.446 5.268 5.268 152,477 -0.18(-3.33%)
Jul 16, 2021 5.534 5.534 5.450 5.450 123,107 -0.09(-1.64%)
Jul 15, 2021 5.534 5.567 5.515 5.541 119,248 +0.02(+0.35%)
Jul 14, 2021 5.483 5.554 5.483 5.522 68,029 +0.01(+0.23%)
Jul 13, 2021 5.522 5.528 5.502 5.509 97,263 -0.02(-0.35%)
Jul 12, 2021 5.502 5.537 5.502 5.528 127,238 +0.03(+0.59%)
Jul 09, 2021 5.515 5.515 5.438 5.496 132,300 +0.02(+0.35%)
Jul 08, 2021 5.489 5.502 5.459 5.477 141,061 -0.05(-0.93%)
Jul 07, 2021 5.586 5.586 5.509 5.528 74,433 -0.01(-0.23%)
Jul 06, 2021 5.573 5.573 5.496 5.541 86,592 +0.01(+0.23%)
Jul 02, 2021 5.489 5.528 5.483 5.528 79,939 +0.03(+0.59%)
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.