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: 9:30 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 (%)
Apr 30, 2015 4.288 4.363 4.272 4.342 406,922 +0.05(+1.20%)
Apr 29, 2015 4.252 4.303 4.234 4.290 198,416 +0.02(+0.42%)
Apr 28, 2015 4.218 4.272 4.213 4.272 194,092 +0.05(+1.16%)
Apr 27, 2015 4.244 4.265 4.218 4.223 229,268 -0.01(-0.24%)
Apr 24, 2015 4.246 4.259 4.226 4.234 149,887 +0.00(+0.02%)
Apr 23, 2015 4.210 4.242 4.208 4.233 314,788 +0.02(+0.53%)
Apr 22, 2015 4.210 4.259 4.200 4.210 292,888 +0.00(+0.06%)
Apr 21, 2015 4.174 4.210 4.164 4.208 182,442 +0.03(+0.74%)
Apr 20, 2015 4.192 4.206 4.166 4.177 178,582 -0.01(-0.31%)
Apr 17, 2015 4.208 4.244 4.179 4.190 173,685 -0.03(-0.73%)
Apr 16, 2015 4.228 4.259 4.184 4.221 298,474 +0.01(+0.25%)
Apr 15, 2015 4.180 4.210 4.169 4.210 205,187 +0.03(+0.80%)
Apr 14, 2015 4.169 4.215 4.169 4.177 192,720 +0.01(+0.25%)
Apr 13, 2015 4.126 4.180 4.126 4.167 220,891 +0.03(+0.80%)
Apr 10, 2015 4.136 4.154 4.121 4.134 355,188 -0.01(-0.12%)
Apr 09, 2015 4.131 4.172 4.118 4.139 344,682 +0.03(+0.75%)
Apr 08, 2015 4.116 4.136 4.095 4.108 304,087 +0.03(+0.75%)
Apr 07, 2015 4.019 4.097 4.019 4.077 297,754 +0.02(+0.44%)
Apr 06, 2015 4.014 4.077 4.014 4.060 243,456 +0.06(+1.40%)
Apr 02, 2015 3.952 4.003 4.003 4.003 333,491 +0.04(+0.90%)
Apr 01, 2015 3.985 3.993 3.965 3.968 319,067 +0.01(+0.13%)
Mar 31, 2015 3.934 3.962 3.924 3.962 326,281 +0.00(+0.06%)
Mar 30, 2015 3.962 3.973 3.932 3.960 268,080 +0.02(+0.52%)
Mar 27, 2015 3.919 3.962 3.916 3.939 205,508 +0.02(+0.52%)
Mar 26, 2015 3.970 3.962 3.919 3.919 172,112 -0.04(-1.10%)
Mar 25, 2015 3.985 4.019 3.960 3.962 267,810 -0.01(-0.13%)
Mar 24, 2015 3.998 4.008 3.962 3.968 503,783 -0.01(-0.26%)
Mar 23, 2015 3.960 3.991 3.932 3.978 236,951 +0.05(+1.23%)
Mar 20, 2015 3.883 3.955 3.883 3.929 270,762 +0.05(+1.39%)
Mar 19, 2015 3.927 3.927 3.855 3.876 187,655 -0.06(-1.49%)
Mar 18, 2015 3.858 3.934 3.807 3.934 396,295 +0.09(+2.39%)
Mar 17, 2015 3.845 3.864 3.804 3.842 226,648 -0.02(-0.59%)
Mar 16, 2015 3.934 3.937 3.855 3.865 203,879 -0.03(-0.72%)
Mar 13, 2015 3.960 3.973 3.883 3.893 241,186 -0.08(-2.06%)
Mar 12, 2015 4.019 4.026 3.948 3.975 216,746 +0.00(+0.06%)
Mar 11, 2015 3.945 3.998 3.920 3.973 347,852 +0.03(+0.70%)
Mar 10, 2015 3.942 3.980 3.930 3.945 363,983 -0.00(-0.06%)
Mar 09, 2015 4.016 4.021 3.945 3.947 275,191 -0.07(-1.82%)
Mar 06, 2015 4.038 4.064 3.988 4.021 346,102 -0.04(-0.93%)
Mar 05, 2015 4.011 4.079 4.008 4.059 316,730 +0.03(+0.82%)
Mar 04, 2015 3.978 4.031 3.968 4.026 197,726 +0.04(+0.95%)
Mar 03, 2015 3.965 3.996 3.963 3.988 283,106 +0.02(+0.57%)
Mar 02, 2015 3.958 3.983 3.942 3.965 264,009 +0.00(+0.06%)
Feb 27, 2015 3.925 3.968 3.917 3.963 367,060 +0.03(+0.71%)
Feb 26, 2015 3.925 3.940 3.915 3.935 252,598 +0.01(+0.13%)
Feb 25, 2015 3.902 3.930 3.902 3.930 300,599 +0.03(+0.65%)
Feb 24, 2015 3.884 3.907 3.884 3.905 290,387 +0.01(+0.13%)
Feb 23, 2015 3.897 3.899 3.887 3.899 254,253 -0.01(-0.13%)
Feb 20, 2015 3.884 3.912 3.872 3.905 240,545 +0.04(+1.05%)
Feb 19, 2015 3.879 3.905 3.862 3.864 220,193 -0.02(-0.52%)
Feb 18, 2015 3.884 3.887 3.869 3.884 250,535 -0.01(-0.13%)
Feb 17, 2015 3.915 3.917 3.844 3.889 321,299 -0.02(-0.39%)
Feb 13, 2015 3.892 3.905 3.905 3.905 191,641 +0.01(+0.19%)
Feb 12, 2015 3.932 3.935 3.884 3.897 182,843 -0.04(-0.90%)
Feb 11, 2015 3.905 3.932 3.903 3.932 225,324 +0.03(+0.65%)
Feb 10, 2015 3.900 3.917 3.877 3.907 290,405 +0.01(+0.32%)
Feb 09, 2015 3.877 3.905 3.850 3.895 298,256 +0.02(+0.52%)
Feb 06, 2015 3.867 3.892 3.857 3.875 218,393 -0.01(-0.32%)
Feb 05, 2015 3.932 3.932 3.857 3.887 231,147 -0.03(-0.76%)
Feb 04, 2015 3.912 3.934 3.895 3.917 165,323 -0.00(-0.06%)
Feb 03, 2015 3.822 3.922 3.815 3.920 372,576 +0.11(+2.88%)
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.