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 )

5.349 -0.021 (-0.38%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 20, 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, 2011 4.808 4.808 4.627 4.703 170,057 -0.07(-1.45%)
Sep 29, 2011 4.741 4.831 4.741 4.772 145,763 +0.04(+0.93%)
Sep 28, 2011 4.646 4.831 4.604 4.728 113,355 +0.04(+0.85%)
Sep 27, 2011 4.688 5.211 4.625 4.688 336,360 +0.09(+2.06%)
Sep 26, 2011 4.781 5.125 4.497 4.594 347,948 -0.12(-2.45%)
Sep 23, 2011 4.833 4.833 4.690 4.709 158,612 -0.08(-1.67%)
Sep 22, 2011 4.884 4.978 4.789 4.789 408,447 -0.15(-3.02%)
Sep 21, 2011 4.982 4.982 4.837 4.938 203,241 -0.02(-0.37%)
Sep 20, 2011 5.018 5.035 4.911 4.957 292,293 -0.08(-1.59%)
Sep 19, 2011 5.033 5.056 4.957 5.037 99,517 -0.00(-0.08%)
Sep 16, 2011 4.949 5.041 4.942 5.041 164,822 +0.06(+1.27%)
Sep 15, 2011 4.970 5.001 4.901 4.978 221,776 +0.03(+0.59%)
Sep 14, 2011 5.005 5.005 4.928 4.949 190,320 -0.03(-0.53%)
Sep 13, 2011 5.024 5.024 4.928 4.975 150,184 -0.04(-0.89%)
Sep 12, 2011 4.928 5.043 4.928 5.020 179,480 +0.04(+0.89%)
Sep 09, 2011 5.148 5.207 4.875 4.976 293,226 -0.14(-2.75%)
Sep 08, 2011 5.161 5.167 5.078 5.117 329,669 -0.06(-1.10%)
Sep 07, 2011 5.218 5.222 5.119 5.174 299,541 -0.03(-0.53%)
Sep 06, 2011 5.146 5.201 5.068 5.201 160,616 +0.04(+0.77%)
Sep 02, 2011 5.129 5.201 5.043 5.161 157,789 +0.03(+0.49%)
Sep 01, 2011 5.127 5.207 5.100 5.136 235,349 -0.00(-0.04%)
Aug 31, 2011 5.123 5.249 5.113 5.138 370,257 +0.02(+0.37%)
Aug 30, 2011 5.127 5.148 5.094 5.119 171,856 -0.03(-0.61%)
Aug 29, 2011 5.134 5.155 5.087 5.150 161,815 +0.09(+1.79%)
Aug 26, 2011 4.984 5.093 4.942 5.060 276,936 +0.09(+1.75%)
Aug 25, 2011 5.029 5.155 4.875 4.973 490,066 -0.09(-1.80%)
Aug 24, 2011 5.043 5.064 4.938 5.064 425,655 +0.01(+0.17%)
Aug 23, 2011 5.020 5.085 5.020 5.056 214,433 +0.02(+0.33%)
Aug 22, 2011 5.125 5.125 5.022 5.039 206,186 -0.02(-0.36%)
Aug 19, 2011 5.117 5.146 4.991 5.057 228,934 -0.06(-1.17%)
Aug 18, 2011 5.110 5.155 4.947 5.117 390,045 -0.05(-1.06%)
Aug 17, 2011 5.123 5.206 5.077 5.171 266,638 +0.09(+1.78%)
Aug 16, 2011 5.058 5.098 5.012 5.081 211,416 +0.04(+0.79%)
Aug 15, 2011 4.942 5.062 4.942 5.041 193,052 +0.09(+1.91%)
Aug 12, 2011 4.949 5.075 4.907 4.947 232,251 -0.05(-0.93%)
Aug 11, 2011 4.848 5.020 4.816 4.993 453,666 +0.15(+3.17%)
Aug 10, 2011 4.968 5.020 4.814 4.839 476,013 -0.17(-3.44%)
Aug 09, 2011 4.833 5.054 4.907 5.012 291,275 +0.19(+3.92%)
Aug 08, 2011 4.833 5.050 4.652 4.823 842,497 -0.32(-6.17%)
Aug 05, 2011 5.117 5.157 5.043 5.140 290,518 +0.01(+0.29%)
Aug 04, 2011 5.136 5.153 5.075 5.125 499,432 -0.03(-0.65%)
Aug 03, 2011 5.216 5.226 5.138 5.159 178,380 -0.02(-0.37%)
Aug 02, 2011 5.230 5.230 5.159 5.178 364,190 -0.05(-1.00%)
Aug 01, 2011 5.066 5.232 5.066 5.230 692,080 +0.07(+1.26%)
Jul 29, 2011 5.148 5.199 5.094 5.165 505,019 -0.02(-0.45%)
Jul 28, 2011 5.199 5.226 5.129 5.188 216,837 +0.03(+0.51%)
Jul 27, 2011 5.188 5.188 5.138 5.162 267,128 -0.04(-0.71%)
Jul 26, 2011 5.106 5.463 5.106 5.199 303,391 +0.05(+0.99%)
Jul 25, 2011 5.174 5.224 5.127 5.148 253,718 -0.01(-0.21%)
Jul 22, 2011 5.161 5.180 5.144 5.159 176,981 +0.01(+0.20%)
Jul 21, 2011 5.186 5.186 5.131 5.148 244,300 +0.00(+0.00%)
Jul 20, 2011 5.243 5.243 5.129 5.148 167,725 -0.00(-0.08%)
Jul 19, 2011 5.186 5.243 5.113 5.152 266,567 +0.04(+0.70%)
Jul 18, 2011 5.178 5.178 5.062 5.117 358,489 -0.04(-0.81%)
Jul 15, 2011 5.136 5.163 5.127 5.159 155,048 +0.05(+0.90%)
Jul 14, 2011 5.136 5.136 5.077 5.113 215,342 +0.01(+0.16%)
Jul 13, 2011 5.148 5.169 5.064 5.104 350,118 -0.00(-0.04%)
Jul 12, 2011 5.108 5.140 5.050 5.106 208,585 -0.00(-0.04%)
Jul 11, 2011 5.138 5.140 5.066 5.108 333,595 +0.01(+0.12%)
Jul 08, 2011 5.106 5.140 5.054 5.102 747,006 -0.04(-0.74%)
Jul 07, 2011 5.186 5.197 5.140 5.140 232,403 +0.01(+0.29%)
Jul 06, 2011 5.169 5.209 5.096 5.125 159,416 -0.06(-1.22%)
Jul 05, 2011 5.197 5.253 5.127 5.188 289,652 -0.02(-0.32%)
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.