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 )

5.470 -0.030 (-0.54%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 10, 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 (%)
Apr 30, 2021 5.216 5.280 5.203 5.280 127,189 +0.06(+1.23%)
Apr 29, 2021 5.197 5.216 5.197 5.216 139,830 +0.02(+0.37%)
Apr 28, 2021 5.190 5.197 5.168 5.197 154,080 +0.04(+0.87%)
Apr 27, 2021 5.133 5.184 5.133 5.152 166,668 +0.03(+0.63%)
Apr 26, 2021 5.197 5.197 5.120 5.120 258,460 -0.07(-1.36%)
Apr 23, 2021 5.312 5.395 5.184 5.190 290,004 -0.09(-1.70%)
Apr 22, 2021 5.606 5.606 5.267 5.280 623,105 -0.42(-7.41%)
Apr 21, 2021 5.683 5.702 5.664 5.702 76,579 +0.02(+0.28%)
Apr 20, 2021 5.664 5.696 5.613 5.686 98,359 +0.04(+0.74%)
Apr 19, 2021 5.638 5.683 5.574 5.645 168,502 +0.01(+0.11%)
Apr 16, 2021 5.587 5.670 5.581 5.638 220,784 -0.01(-0.23%)
Apr 15, 2021 5.600 5.651 5.600 5.651 209,451 +0.05(+0.91%)
Apr 14, 2021 5.613 5.613 5.581 5.600 144,482 +0.03(+0.46%)
Apr 13, 2021 5.562 5.594 5.550 5.575 117,768 +0.03(+0.46%)
Apr 12, 2021 5.512 5.581 5.499 5.550 132,539 +0.06(+1.04%)
Apr 09, 2021 5.486 5.531 5.454 5.493 106,268 -0.01(-0.23%)
Apr 08, 2021 5.531 5.531 5.398 5.505 199,653 +0.00(+0.00%)
Apr 07, 2021 5.499 5.531 5.486 5.505 71,318 +0.02(+0.35%)
Apr 06, 2021 5.493 5.512 5.461 5.486 131,233 +0.03(+0.46%)
Apr 05, 2021 5.467 5.505 5.435 5.461 140,441 -0.01(-0.12%)
Apr 01, 2021 5.372 5.467 5.372 5.467 121,089 +0.13(+2.38%)
Mar 31, 2021 5.328 5.378 5.277 5.340 267,230 -0.01(-0.12%)
Mar 30, 2021 5.435 5.460 5.226 5.347 215,660 -0.10(-1.75%)
Mar 29, 2021 5.435 5.469 5.423 5.442 83,776 -0.01(-0.12%)
Mar 26, 2021 5.512 5.512 5.416 5.448 139,693 -0.01(-0.12%)
Mar 25, 2021 5.442 5.474 5.423 5.454 128,341 +0.02(+0.35%)
Mar 24, 2021 5.505 5.524 5.410 5.435 114,090 -0.04(-0.81%)
Mar 23, 2021 5.537 5.537 5.416 5.480 172,881 -0.04(-0.80%)
Mar 22, 2021 5.550 5.569 5.524 5.524 71,680 -0.03(-0.57%)
Mar 19, 2021 5.461 5.569 5.461 5.556 83,248 +0.10(+1.74%)
Mar 18, 2021 5.550 5.613 5.461 5.461 122,456 -0.11(-2.05%)
Mar 17, 2021 5.607 5.622 5.562 5.575 82,293 -0.03(-0.45%)
Mar 16, 2021 5.569 5.626 5.550 5.600 103,342 +0.05(+0.91%)
Mar 15, 2021 5.613 5.613 5.531 5.550 147,716 -0.04(-0.79%)
Mar 12, 2021 5.600 5.676 5.543 5.594 155,618 -0.01(-0.23%)
Mar 11, 2021 5.563 5.626 5.531 5.607 199,947 +0.11(+2.06%)
Mar 10, 2021 5.456 5.494 5.424 5.494 76,569 +0.06(+1.04%)
Mar 09, 2021 5.387 5.494 5.387 5.437 104,439 +0.03(+0.58%)
Mar 08, 2021 5.450 5.519 5.380 5.406 208,624 -0.04(-0.81%)
Mar 05, 2021 5.506 5.556 5.387 5.450 123,616 -0.03(-0.57%)
Mar 04, 2021 5.607 5.642 5.456 5.481 151,272 -0.09(-1.69%)
Mar 03, 2021 5.619 5.657 5.556 5.575 274,730 +0.01(+0.23%)
Mar 02, 2021 5.538 5.626 5.487 5.563 130,395 +0.05(+0.91%)
Mar 01, 2021 5.462 5.563 5.462 5.512 160,437 +0.06(+1.15%)
Feb 26, 2021 5.399 5.475 5.305 5.450 139,367 +0.09(+1.64%)
Feb 25, 2021 5.588 5.657 5.343 5.362 244,341 -0.19(-3.51%)
Feb 24, 2021 5.525 5.594 5.487 5.556 194,076 +0.06(+1.03%)
Feb 23, 2021 5.475 5.500 5.406 5.500 104,393 +0.01(+0.11%)
Feb 22, 2021 5.443 5.550 5.443 5.494 153,248 -0.10(-1.80%)
Feb 19, 2021 5.475 5.657 5.437 5.594 207,300 +0.16(+2.89%)
Feb 18, 2021 5.468 5.475 5.412 5.437 74,006 -0.03(-0.57%)
Feb 17, 2021 5.475 5.475 5.437 5.468 57,826 +0.00(+0.00%)
Feb 16, 2021 5.399 5.481 5.399 5.468 98,875 +0.07(+1.28%)
Feb 12, 2021 5.406 5.432 5.399 5.399 64,751 -0.01(-0.12%)
Feb 11, 2021 5.443 5.475 5.393 5.406 122,479 -0.05(-0.92%)
Feb 10, 2021 5.462 5.593 5.425 5.456 341,965 +0.01(+0.11%)
Feb 09, 2021 5.394 5.506 5.376 5.450 165,296 +0.09(+1.74%)
Feb 08, 2021 5.319 5.481 5.306 5.356 327,374 +0.05(+0.94%)
Feb 05, 2021 5.288 5.319 5.263 5.306 224,625 +0.05(+0.95%)
Feb 04, 2021 5.232 5.270 5.213 5.257 227,685 +0.06(+1.20%)
Feb 03, 2021 5.188 5.225 5.176 5.194 149,024 +0.04(+0.72%)
Feb 02, 2021 5.157 5.269 5.144 5.157 241,103 +0.02(+0.36%)
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.