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 (%)
Sep 30, 2015 3.540 3.610 3.540 3.610 131,102 +0.08(+2.34%)
Sep 29, 2015 3.598 3.626 3.467 3.528 342,462 -0.10(-2.89%)
Sep 28, 2015 3.658 3.722 3.611 3.633 84,813 -0.06(-1.73%)
Sep 25, 2015 3.734 3.737 3.696 3.696 101,248 -0.01(-0.16%)
Sep 24, 2015 3.718 3.747 3.703 3.703 161,192 -0.03(-0.68%)
Sep 23, 2015 3.763 3.779 3.728 3.728 115,945 -0.02(-0.42%)
Sep 22, 2015 3.807 3.836 3.734 3.744 64,641 -0.08(-2.16%)
Sep 21, 2015 3.887 3.917 3.807 3.826 56,419 -0.03(-0.74%)
Sep 18, 2015 3.839 3.944 3.839 3.855 160,440 +0.00(+0.00%)
Sep 17, 2015 3.769 3.858 3.769 3.855 140,195 +0.10(+2.62%)
Sep 16, 2015 3.744 3.779 3.717 3.757 150,286 +0.04(+1.20%)
Sep 15, 2015 3.750 3.750 3.696 3.712 130,312 -0.01(-0.17%)
Sep 14, 2015 3.776 3.783 3.706 3.718 118,657 -0.06(-1.51%)
Sep 11, 2015 3.782 3.792 3.763 3.776 42,056 +0.01(+0.30%)
Sep 10, 2015 3.763 3.769 3.706 3.764 161,799 +0.03(+0.73%)
Sep 09, 2015 3.803 3.833 3.734 3.737 115,513 -0.05(-1.33%)
Sep 08, 2015 3.844 3.844 3.787 3.787 138,724 +0.01(+0.17%)
Sep 04, 2015 3.769 3.781 3.781 3.781 70,749 +0.00(+0.08%)
Sep 03, 2015 3.790 3.805 3.769 3.778 35,543 +0.01(+0.25%)
Sep 02, 2015 3.803 3.803 3.762 3.769 43,348 -0.03(-0.91%)
Sep 01, 2015 3.750 3.828 3.745 3.803 80,575 -0.03(-0.90%)
Aug 31, 2015 3.797 3.844 3.772 3.838 76,078 +0.01(+0.25%)
Aug 28, 2015 3.765 3.828 3.765 3.828 95,298 +0.08(+2.09%)
Aug 27, 2015 3.703 3.787 3.699 3.750 127,518 +0.09(+2.40%)
Aug 26, 2015 3.671 3.688 3.652 3.662 121,367 +0.04(+1.13%)
Aug 25, 2015 3.715 3.728 3.599 3.621 112,897 +0.00(+0.00%)
Aug 24, 2015 3.656 3.759 3.552 3.621 1,026,418 -0.21(-5.56%)
Aug 21, 2015 3.847 3.872 3.816 3.834 175,201 -0.04(-1.13%)
Aug 20, 2015 3.866 3.878 3.847 3.878 79,144 -0.00(-0.08%)
Aug 19, 2015 3.891 3.891 3.847 3.881 363,466 -0.02(-0.40%)
Aug 18, 2015 3.907 3.913 3.866 3.897 153,960 -0.01(-0.24%)
Aug 17, 2015 3.903 3.912 3.866 3.907 348,943 -0.02(-0.48%)
Aug 14, 2015 3.919 3.944 3.900 3.925 110,382 -0.02(-0.56%)
Aug 13, 2015 3.982 3.982 3.929 3.947 89,218 -0.03(-0.86%)
Aug 12, 2015 3.957 3.982 3.913 3.982 100,790 +0.01(+0.31%)
Aug 11, 2015 3.978 3.985 3.947 3.969 138,747 -0.02(-0.39%)
Aug 10, 2015 3.988 3.991 3.960 3.985 128,708 -0.02(-0.39%)
Aug 07, 2015 4.031 4.031 3.988 4.000 58,841 -0.04(-0.92%)
Aug 06, 2015 4.050 4.109 4.037 4.037 164,156 -0.02(-0.38%)
Aug 05, 2015 4.050 4.096 4.047 4.053 100,622 +0.01(+0.23%)
Aug 04, 2015 4.053 4.102 4.044 4.044 55,784 -0.01(-0.15%)
Aug 03, 2015 4.034 4.061 4.031 4.050 47,512 -0.02(-0.46%)
Jul 31, 2015 4.000 4.099 4.000 4.068 158,606 +0.04(+0.92%)
Jul 30, 2015 4.050 4.055 4.000 4.031 66,281 -0.01(-0.31%)
Jul 29, 2015 3.982 4.050 3.982 4.044 59,650 +0.06(+1.52%)
Jul 28, 2015 4.034 4.040 3.941 3.983 133,465 -0.01(-0.27%)
Jul 27, 2015 4.037 4.045 3.988 3.994 98,545 -0.07(-1.61%)
Jul 24, 2015 4.146 4.151 4.037 4.059 186,285 -0.10(-2.31%)
Jul 23, 2015 4.192 4.202 4.140 4.155 83,392 -0.02(-0.59%)
Jul 22, 2015 4.152 4.214 4.142 4.180 109,836 -0.02(-0.59%)
Jul 21, 2015 4.211 4.214 4.168 4.205 66,919 +0.02(+0.37%)
Jul 20, 2015 4.230 4.230 4.171 4.189 99,413 -0.04(-0.95%)
Jul 17, 2015 4.261 4.261 4.220 4.230 64,159 -0.02(-0.44%)
Jul 16, 2015 4.270 4.270 4.199 4.248 124,557 +0.01(+0.30%)
Jul 15, 2015 4.245 4.248 4.208 4.235 148,763 +0.01(+0.14%)
Jul 14, 2015 4.254 4.260 4.229 4.229 52,296 -0.01(-0.22%)
Jul 13, 2015 4.254 4.269 4.217 4.239 91,256 -0.01(-0.22%)
Jul 10, 2015 4.251 4.252 4.217 4.248 73,000 +0.03(+0.73%)
Jul 09, 2015 4.275 4.297 4.202 4.217 80,662 +0.01(+0.22%)
Jul 08, 2015 4.248 4.251 4.183 4.208 106,946 -0.07(-1.58%)
Jul 07, 2015 4.275 4.297 4.248 4.275 58,350 -0.02(-0.50%)
Jul 06, 2015 4.321 4.321 4.275 4.297 93,966 -0.04(-0.85%)
Jul 02, 2015 4.355 4.334 4.334 4.334 101,729 +0.00(+0.07%)
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.