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 )

5.360 -0.010 (-0.19%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2012 5.073 5.140 5.073 5.140 481,695 +0.04(+0.82%)
Aug 30, 2012 5.020 5.127 5.001 5.098 553,064 +0.08(+1.55%)
Aug 29, 2012 4.980 5.020 4.959 5.020 158,950 +0.07(+1.31%)
Aug 27, 2012 4.989 4.989 4.942 4.955 121,379 -0.01(-0.30%)
Aug 24, 2012 4.993 5.018 4.907 4.970 379,175 -0.05(-1.05%)
Aug 23, 2012 5.020 5.022 4.999 5.022 131,548 +0.00(+0.08%)
Aug 22, 2012 5.005 5.022 4.938 5.018 196,531 -0.00(-0.08%)
Aug 21, 2012 5.047 5.075 5.008 5.022 194,584 -0.04(-0.79%)
Aug 20, 2012 5.081 5.106 5.056 5.062 172,046 +0.01(+0.17%)
Aug 17, 2012 5.079 5.079 5.029 5.054 79,463 -0.02(-0.41%)
Aug 16, 2012 5.083 5.083 5.056 5.075 127,661 -0.02(-0.45%)
Aug 15, 2012 5.092 5.098 5.071 5.098 288,929 +0.00(+0.04%)
Aug 14, 2012 5.096 5.096 5.045 5.096 151,545 +0.02(+0.41%)
Aug 13, 2012 5.119 5.119 5.064 5.075 94,810 -0.01(-0.29%)
Aug 10, 2012 5.077 5.089 5.035 5.089 96,590 +0.01(+0.29%)
Aug 09, 2012 5.083 5.092 5.043 5.075 98,060 +0.00(+0.04%)
Aug 08, 2012 5.058 5.094 5.043 5.073 103,210 +0.02(+0.33%)
Aug 07, 2012 5.127 5.127 5.055 5.056 134,090 -0.08(-1.51%)
Aug 06, 2012 5.127 5.136 5.093 5.134 109,939 +0.01(+0.12%)
Aug 03, 2012 5.085 5.136 5.071 5.127 197,244 +0.04(+0.83%)
Aug 02, 2012 5.031 5.085 5.008 5.085 169,296 +0.06(+1.26%)
Aug 01, 2012 5.075 5.080 5.003 5.022 138,006 -0.04(-0.83%)
Jul 31, 2012 5.043 5.085 5.001 5.064 188,131 +0.02(+0.42%)
Jul 30, 2012 4.972 5.043 4.949 5.043 152,516 +0.07(+1.35%)
Jul 27, 2012 4.923 5.007 4.909 4.976 109,663 +0.05(+0.98%)
Jul 26, 2012 4.936 5.041 4.888 4.928 298,741 -0.01(-0.21%)
Jul 25, 2012 4.949 4.949 4.898 4.938 118,704 +0.02(+0.44%)
Jul 24, 2012 4.957 4.957 4.875 4.916 102,605 -0.02(-0.40%)
Jul 23, 2012 4.955 4.957 4.900 4.936 243,163 -0.07(-1.30%)
Jul 20, 2012 5.031 5.033 4.944 5.001 116,939 -0.01(-0.21%)
Jul 19, 2012 5.020 5.043 4.965 5.012 124,843 -0.02(-0.46%)
Jul 18, 2012 5.003 5.035 4.959 5.035 104,057 +0.05(+1.10%)
Jul 17, 2012 5.035 5.035 4.909 4.980 254,175 +0.00(+0.04%)
Jul 16, 2012 4.980 5.010 4.941 4.978 109,991 +0.00(+0.00%)
Jul 13, 2012 5.010 5.050 4.947 4.978 176,148 -0.02(-0.46%)
Jul 12, 2012 4.978 5.018 4.938 5.001 132,572 -0.00(-0.04%)
Jul 11, 2012 5.037 5.054 4.951 5.003 149,232 -0.02(-0.42%)
Jul 10, 2012 5.008 5.083 4.952 5.024 115,435 +0.00(+0.08%)
Jul 09, 2012 4.934 5.140 4.932 5.020 247,189 +0.06(+1.27%)
Jul 06, 2012 4.917 4.974 4.909 4.957 64,201 +0.02(+0.43%)
Jul 05, 2012 4.938 4.953 4.921 4.936 106,979 +0.02(+0.47%)
Jul 03, 2012 4.926 4.938 4.905 4.913 75,917 +0.02(+0.43%)
Jul 02, 2012 4.869 4.907 4.865 4.892 109,458 +0.03(+0.60%)
Jun 29, 2012 4.854 4.898 4.829 4.863 162,671 +0.06(+1.18%)
Jun 28, 2012 4.789 4.829 4.741 4.806 209,032 -0.00(-0.04%)
Jun 27, 2012 4.720 4.818 4.720 4.808 209,351 +0.07(+1.51%)
Jun 26, 2012 4.766 4.797 4.686 4.736 247,098 +0.01(+0.13%)
Jun 25, 2012 4.818 4.833 4.709 4.730 215,076 -0.09(-1.87%)
Jun 22, 2012 4.865 4.902 4.810 4.820 357,542 -0.01(-0.29%)
Jun 21, 2012 4.850 4.874 4.791 4.835 248,640 -0.01(-0.14%)
Jun 20, 2012 4.841 4.841 4.785 4.841 192,647 +0.02(+0.35%)
Jun 19, 2012 4.795 4.850 4.768 4.825 165,536 +0.06(+1.32%)
Jun 18, 2012 4.728 4.765 4.713 4.762 138,787 +0.03(+0.71%)
Jun 15, 2012 4.753 4.768 4.692 4.728 317,482 -0.03(-0.66%)
Jun 14, 2012 4.837 4.837 4.699 4.760 316,968 -0.10(-2.12%)
Jun 13, 2012 4.955 4.957 4.825 4.863 202,903 -0.09(-1.78%)
Jun 12, 2012 4.961 4.970 4.907 4.951 195,079 +0.03(+0.60%)
Jun 11, 2012 4.907 4.940 4.896 4.921 59,342 +0.05(+0.95%)
Jun 08, 2012 4.917 4.928 4.825 4.875 104,328 +0.05(+1.05%)
Jun 07, 2012 4.827 4.890 4.806 4.825 130,797 +0.01(+0.26%)
Jun 06, 2012 4.778 4.833 4.756 4.812 182,858 +0.09(+1.90%)
Jun 05, 2012 4.711 4.745 4.688 4.722 109,629 +0.02(+0.41%)
Jun 04, 2012 4.722 4.755 4.665 4.703 174,002 -0.02(-0.35%)
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.