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 )

5.350 -0.020 (-0.37%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
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%)
Jan 03, 2017 4.938 5.035 4.921 4.982 540,091 +0.07(+1.37%)
Dec 30, 2016 4.915 4.915 4.915 0 +0.00(+0.07%)
Dec 29, 2016 4.918 4.955 4.908 4.911 198,812 -0.01(-0.14%)
Dec 28, 2016 4.908 4.965 4.908 4.918 174,578 +0.01(+0.21%)
Dec 27, 2016 4.962 4.968 4.881 4.908 196,521 -0.03(-0.61%)
Dec 23, 2016 4.938 4.938 4.938 0 +0.05(+0.96%)
Dec 22, 2016 4.901 4.918 4.837 4.891 167,304 -0.00(-0.07%)
Dec 21, 2016 4.790 4.915 4.787 4.894 419,883 +0.09(+1.89%)
Dec 20, 2016 4.777 4.824 4.777 4.804 139,475 +0.02(+0.49%)
Dec 19, 2016 4.834 4.844 4.777 4.780 386,173 -0.07(-1.39%)
Dec 16, 2016 4.807 4.894 4.807 4.847 126,594 +0.02(+0.42%)
Dec 15, 2016 4.898 4.901 4.814 4.827 421,164 -0.08(-1.71%)
Dec 14, 2016 4.962 4.970 4.901 4.911 320,953 -0.05(-0.95%)
Dec 13, 2016 4.882 4.965 4.875 4.958 325,232 +0.08(+1.63%)
Dec 12, 2016 4.845 4.893 4.845 4.879 212,457 +0.02(+0.41%)
Dec 09, 2016 4.885 4.905 4.835 4.859 194,369 -0.03(-0.54%)
Dec 08, 2016 4.862 4.908 4.855 4.885 220,692 +0.01(+0.20%)
Dec 07, 2016 4.763 4.892 4.763 4.875 310,919 +0.10(+2.01%)
Dec 06, 2016 4.746 4.802 4.733 4.779 240,390 +0.06(+1.34%)
Dec 05, 2016 4.683 4.727 4.663 4.716 218,213 +0.03(+0.64%)
Dec 02, 2016 4.630 4.693 4.630 4.686 142,854 +0.05(+1.15%)
Dec 01, 2016 4.663 4.690 4.627 4.633 321,726 -0.04(-0.85%)
Nov 30, 2016 4.746 4.776 4.673 4.673 207,298 -0.07(-1.47%)
Nov 29, 2016 4.806 4.809 4.733 4.743 126,530 -0.06(-1.17%)
Nov 28, 2016 4.786 4.828 4.786 4.799 140,725 +0.01(+0.28%)
Nov 25, 2016 4.786 4.804 4.763 4.786 129,361 -0.02(-0.35%)
Nov 23, 2016 4.802 4.802 4.802 0 -0.04(-0.89%)
Nov 22, 2016 4.819 4.859 4.809 4.845 181,386 +0.05(+0.97%)
Nov 21, 2016 4.709 4.802 4.703 4.799 223,945 +0.09(+1.90%)
Nov 18, 2016 4.716 4.749 4.673 4.709 243,439 +0.05(+1.14%)
Nov 17, 2016 4.693 4.772 4.656 4.656 284,174 -0.01(-0.21%)
Nov 16, 2016 4.643 4.689 4.613 4.666 263,671 +0.03(+0.64%)
Nov 15, 2016 4.514 4.660 4.514 4.636 503,350 +0.13(+2.79%)
Nov 14, 2016 4.477 4.524 4.477 4.510 585,858 +0.03(+0.67%)
Nov 11, 2016 4.501 4.537 4.428 4.481 431,515 -0.06(-1.39%)
Nov 10, 2016 4.673 4.673 4.487 4.544 718,799 -0.17(-3.59%)
Nov 09, 2016 4.686 4.758 4.680 4.713 406,133 -0.12(-2.47%)
Nov 08, 2016 4.719 4.899 4.696 4.832 435,351 +0.06(+1.32%)
Nov 07, 2016 4.733 4.826 4.729 4.769 369,863 +0.09(+1.84%)
Nov 04, 2016 4.656 4.693 4.593 4.683 318,460 +0.04(+0.86%)
Nov 03, 2016 4.796 4.908 4.643 4.643 316,735 -0.18(-3.78%)
Nov 02, 2016 4.927 4.927 4.760 4.826 501,115 -0.11(-2.26%)
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.