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, 2020 4.558 4.584 4.494 4.494 222,066 -0.06(-1.40%)
Sep 29, 2020 4.577 4.603 4.545 4.558 85,911 -0.02(-0.42%)
Sep 28, 2020 4.552 4.596 4.539 4.577 98,310 +0.03(+0.56%)
Sep 25, 2020 4.577 4.596 4.514 4.552 79,371 +0.00(+0.00%)
Sep 24, 2020 4.596 4.622 4.526 4.552 93,117 -0.04(-0.97%)
Sep 23, 2020 4.692 4.718 4.596 4.596 103,699 -0.13(-2.70%)
Sep 22, 2020 4.800 4.835 4.679 4.724 66,294 -0.10(-1.98%)
Sep 21, 2020 4.902 4.915 4.794 4.820 101,212 -0.13(-2.58%)
Sep 18, 2020 4.979 5.003 4.922 4.947 53,332 -0.04(-0.89%)
Sep 17, 2020 4.890 5.055 4.890 4.992 47,781 +0.03(+0.64%)
Sep 16, 2020 5.030 5.068 4.907 4.960 72,490 -0.06(-1.14%)
Sep 15, 2020 5.004 5.071 5.004 5.017 51,360 +0.01(+0.25%)
Sep 14, 2020 4.998 5.017 4.966 5.004 76,988 +0.02(+0.38%)
Sep 11, 2020 4.973 5.017 4.960 4.985 86,430 +0.02(+0.39%)
Sep 10, 2020 5.092 5.105 4.966 4.966 124,073 -0.14(-2.72%)
Sep 09, 2020 5.092 5.111 5.023 5.105 89,439 +0.08(+1.63%)
Sep 08, 2020 5.004 5.029 4.979 5.023 58,561 -0.05(-0.99%)
Sep 04, 2020 5.042 5.080 4.960 5.073 51,344 +0.01(+0.25%)
Sep 03, 2020 5.111 5.130 5.010 5.061 72,277 -0.05(-0.99%)
Sep 02, 2020 5.143 5.155 5.099 5.111 94,935 +0.00(+0.00%)
Sep 01, 2020 5.029 5.124 4.991 5.111 57,357 +0.09(+1.89%)
Aug 31, 2020 5.048 5.048 4.941 5.017 102,071 -0.01(-0.25%)
Aug 28, 2020 4.991 5.029 4.960 5.029 65,765 +0.08(+1.66%)
Aug 27, 2020 4.991 4.998 4.928 4.947 58,929 +0.01(+0.13%)
Aug 26, 2020 4.960 4.966 4.928 4.941 64,200 +0.04(+0.77%)
Aug 25, 2020 4.909 4.922 4.878 4.903 24,450 +0.00(+0.00%)
Aug 24, 2020 4.897 5.029 4.878 4.903 46,048 +0.04(+0.78%)
Aug 21, 2020 4.922 4.941 4.844 4.865 88,268 -0.08(-1.66%)
Aug 20, 2020 4.922 4.947 4.909 4.947 37,762 +0.01(+0.21%)
Aug 19, 2020 4.985 5.010 4.896 4.937 48,963 -0.05(-1.09%)
Aug 18, 2020 5.023 5.055 4.960 4.991 82,714 -0.02(-0.38%)
Aug 17, 2020 5.042 5.042 4.998 5.010 38,553 -0.01(-0.25%)
Aug 14, 2020 5.048 5.048 5.020 5.023 27,891 +0.01(+0.25%)
Aug 13, 2020 5.035 5.048 5.007 5.010 60,449 -0.02(-0.50%)
Aug 12, 2020 5.054 5.054 5.004 5.035 53,859 +0.04(+0.75%)
Aug 11, 2020 5.029 5.073 4.985 4.998 67,433 -0.01(-0.12%)
Aug 10, 2020 4.967 5.004 4.960 5.004 29,772 +0.04(+0.75%)
Aug 07, 2020 5.017 5.023 4.960 4.967 53,622 -0.04(-0.75%)
Aug 06, 2020 5.010 5.023 4.985 5.004 50,298 -0.01(-0.12%)
Aug 05, 2020 4.992 5.017 4.979 5.010 69,143 +0.05(+1.01%)
Aug 04, 2020 4.917 4.967 4.917 4.960 51,730 +0.02(+0.51%)
Aug 03, 2020 4.873 4.948 4.873 4.935 64,259 +0.07(+1.53%)
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%)
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.