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 )

5.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2017 5.490 5.556 5.490 5.497 175,505 +0.00(+0.06%)
Mar 30, 2017 5.542 5.545 5.490 5.493 362,537 -0.04(-0.75%)
Mar 29, 2017 5.542 5.580 5.531 5.535 195,396 -0.01(-0.19%)
Mar 28, 2017 5.556 5.584 5.545 5.545 183,204 -0.01(-0.19%)
Mar 27, 2017 5.542 5.576 5.531 5.556 191,355 -0.00(-0.06%)
Mar 24, 2017 5.559 5.583 5.556 5.559 203,711 +0.01(+0.19%)
Mar 23, 2017 5.514 5.573 5.499 5.549 388,585 +0.06(+1.01%)
Mar 22, 2017 5.465 5.507 5.465 5.493 114,954 +0.02(+0.32%)
Mar 21, 2017 5.517 5.542 5.469 5.476 183,066 -0.04(-0.76%)
Mar 20, 2017 5.503 5.542 5.498 5.517 263,574 +0.02(+0.38%)
Mar 17, 2017 5.493 5.564 5.462 5.497 392,603 -0.01(-0.19%)
Mar 16, 2017 5.559 5.559 5.472 5.507 283,952 -0.05(-0.94%)
Mar 15, 2017 5.394 5.559 5.394 5.559 528,768 +0.15(+2.73%)
Mar 14, 2017 5.394 5.420 5.363 5.411 195,766 +0.00(+0.00%)
Mar 13, 2017 5.363 5.463 5.363 5.411 325,006 +0.01(+0.19%)
Mar 10, 2017 5.250 5.442 5.250 5.401 437,301 +0.15(+2.88%)
Mar 09, 2017 5.425 5.441 5.246 5.250 762,166 -0.19(-3.54%)
Mar 08, 2017 5.521 5.521 5.432 5.442 259,478 -0.07(-1.25%)
Mar 07, 2017 5.480 5.518 5.473 5.511 175,998 +0.03(+0.50%)
Mar 06, 2017 5.442 5.490 5.429 5.483 179,042 +0.05(+0.88%)
Mar 03, 2017 5.391 5.460 5.374 5.435 202,885 +0.04(+0.83%)
Mar 02, 2017 5.429 5.437 5.387 5.391 202,589 -0.04(-0.76%)
Mar 01, 2017 5.459 5.459 5.401 5.432 254,134 -0.00(-0.06%)
Feb 28, 2017 5.439 5.444 5.422 5.435 96,580 +0.00(+0.00%)
Feb 27, 2017 5.384 5.435 5.384 5.435 202,964 +0.02(+0.44%)
Feb 24, 2017 5.370 5.425 5.360 5.411 276,563 +0.00(+0.00%)
Feb 23, 2017 5.394 5.442 5.392 5.411 255,211 +0.04(+0.83%)
Feb 22, 2017 5.332 5.370 5.332 5.367 152,550 +0.02(+0.32%)
Feb 21, 2017 5.374 5.384 5.325 5.349 318,123 -0.01(-0.19%)
Feb 17, 2017 5.360 5.360 5.360 0 -0.03(-0.64%)
Feb 16, 2017 5.422 5.422 5.367 5.394 213,579 -0.02(-0.32%)
Feb 15, 2017 5.384 5.434 5.384 5.411 166,629 +0.00(+0.00%)
Feb 14, 2017 5.387 5.422 5.380 5.411 197,024 +0.01(+0.25%)
Feb 13, 2017 5.387 5.418 5.363 5.398 166,649 +0.04(+0.71%)
Feb 10, 2017 5.346 5.404 5.343 5.360 214,216 +0.03(+0.65%)
Feb 09, 2017 5.319 5.370 5.315 5.325 226,420 +0.01(+0.13%)
Feb 08, 2017 5.343 5.349 5.312 5.319 234,977 -0.03(-0.64%)
Feb 07, 2017 5.282 5.383 5.282 5.353 434,952 +0.05(+1.03%)
Feb 06, 2017 5.295 5.335 5.268 5.299 448,210 +0.00(+0.06%)
Feb 03, 2017 5.302 5.316 5.278 5.295 248,341 +0.00(+0.06%)
Feb 02, 2017 5.282 5.316 5.258 5.292 391,870 +0.00(+0.00%)
Feb 01, 2017 5.305 5.305 5.258 5.292 305,358 +0.00(+0.00%)
Jan 31, 2017 5.248 5.319 5.237 5.292 396,675 +0.02(+0.39%)
Jan 30, 2017 5.227 5.282 5.200 5.271 384,448 +0.05(+0.91%)
Jan 27, 2017 5.186 5.237 5.180 5.224 233,935 +0.04(+0.79%)
Jan 26, 2017 5.200 5.237 5.172 5.183 354,882 +0.01(+0.26%)
Jan 25, 2017 5.214 5.214 5.166 5.170 152,705 -0.03(-0.52%)
Jan 24, 2017 5.197 5.227 5.173 5.197 297,597 -0.02(-0.33%)
Jan 23, 2017 5.115 5.237 5.095 5.214 319,741 +0.13(+2.62%)
Jan 20, 2017 5.112 5.115 5.064 5.080 293,057 -0.03(-0.55%)
Jan 19, 2017 5.146 5.163 5.105 5.108 93,736 -0.04(-0.79%)
Jan 18, 2017 5.146 5.173 5.139 5.149 136,813 -0.00(-0.07%)
Jan 17, 2017 5.142 5.173 5.110 5.153 198,967 +0.01(+0.20%)
Jan 13, 2017 5.142 5.142 5.142 0 +0.09(+1.75%)
Jan 12, 2017 5.105 5.136 5.051 5.054 324,934 -0.07(-1.33%)
Jan 11, 2017 5.186 5.206 5.119 5.122 296,847 -0.06(-1.18%)
Jan 10, 2017 5.170 5.227 5.160 5.183 314,119 -0.00(-0.06%)
Jan 09, 2017 5.129 5.230 5.123 5.186 643,483 +0.07(+1.31%)
Jan 06, 2017 5.109 5.136 5.060 5.119 546,156 +0.04(+0.86%)
Jan 05, 2017 5.062 5.096 5.062 5.076 355,896 -0.01(-0.13%)
Jan 04, 2017 5.009 5.092 4.988 5.082 292,233 +0.10(+2.02%)
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.