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%)
Streaming Delayed Price Updated: 11:57 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 (%)
Jul 31, 2017 6.091 6.120 6.084 6.108 145,936 +0.03(+0.45%)
Jul 28, 2017 6.033 6.086 6.033 6.080 166,459 +0.04(+0.66%)
Jul 27, 2017 6.048 6.106 6.033 6.041 335,565 -0.00(-0.06%)
Jul 26, 2017 6.044 6.055 6.008 6.044 157,195 +0.03(+0.48%)
Jul 25, 2017 6.037 6.080 6.012 6.015 324,350 -0.01(-0.12%)
Jul 24, 2017 5.997 6.038 5.993 6.022 274,010 +0.04(+0.67%)
Jul 21, 2017 5.914 5.987 5.913 5.983 149,764 +0.08(+1.29%)
Jul 20, 2017 5.885 5.914 5.879 5.906 275,071 +0.02(+0.37%)
Jul 19, 2017 5.914 5.914 5.866 5.885 203,089 +0.01(+0.12%)
Jul 18, 2017 5.837 5.914 5.837 5.877 196,562 +0.02(+0.37%)
Jul 17, 2017 5.892 5.917 5.852 5.856 178,080 -0.02(-0.37%)
Jul 14, 2017 5.863 5.910 5.863 5.877 153,543 +0.02(+0.37%)
Jul 13, 2017 5.848 5.903 5.848 5.856 179,288 +0.00(+0.06%)
Jul 12, 2017 5.891 5.909 5.848 5.852 343,822 +0.00(+0.06%)
Jul 11, 2017 5.759 5.891 5.759 5.848 439,728 +0.07(+1.24%)
Jul 10, 2017 5.712 5.805 5.687 5.777 424,033 +0.09(+1.64%)
Jul 07, 2017 5.644 5.698 5.633 5.683 367,705 +0.02(+0.38%)
Jul 06, 2017 5.719 5.723 5.648 5.662 515,955 -0.06(-1.13%)
Jul 05, 2017 5.741 5.741 5.676 5.726 320,294 -0.00(-0.06%)
Jul 03, 2017 5.712 5.737 5.712 5.730 67,114 +0.03(+0.57%)
Jun 30, 2017 5.708 5.735 5.698 5.698 185,360 -0.01(-0.13%)
Jun 29, 2017 5.794 5.794 5.687 5.705 364,338 -0.09(-1.55%)
Jun 28, 2017 5.741 5.794 5.722 5.794 215,514 +0.08(+1.44%)
Jun 27, 2017 5.676 5.748 5.669 5.712 138,247 +0.02(+0.38%)
Jun 26, 2017 5.640 5.762 5.640 5.690 360,593 +0.06(+1.15%)
Jun 23, 2017 5.673 5.673 5.493 5.626 872,847 -0.05(-0.82%)
Jun 22, 2017 5.823 5.838 5.619 5.673 786,296 -0.15(-2.53%)
Jun 21, 2017 5.931 5.952 5.805 5.820 521,683 -0.12(-1.99%)
Jun 20, 2017 5.960 5.974 5.920 5.938 261,134 -0.06(-0.96%)
Jun 19, 2017 5.988 5.999 5.960 5.995 211,091 +0.07(+1.21%)
Jun 16, 2017 5.942 5.963 5.909 5.924 278,043 -0.02(-0.36%)
Jun 15, 2017 6.042 6.042 5.924 5.945 518,957 -0.11(-1.84%)
Jun 14, 2017 6.017 6.085 6.004 6.056 281,124 +0.08(+1.31%)
Jun 13, 2017 5.993 6.010 5.943 5.978 464,289 -0.06(-1.06%)
Jun 12, 2017 6.010 6.076 6.000 6.042 247,693 +0.02(+0.29%)
Jun 09, 2017 6.024 6.042 5.995 6.024 243,995 +0.02(+0.30%)
Jun 08, 2017 6.003 6.017 5.971 6.007 239,527 -0.01(-0.18%)
Jun 07, 2017 5.957 6.017 5.957 6.017 366,181 +0.06(+0.95%)
Jun 06, 2017 5.946 5.982 5.943 5.961 161,188 +0.01(+0.24%)
Jun 05, 2017 5.946 5.989 5.937 5.946 265,037 -0.01(-0.24%)
Jun 02, 2017 5.936 6.032 5.932 5.961 186,951 +0.02(+0.42%)
Jun 01, 2017 5.922 5.957 5.911 5.936 263,919 +0.01(+0.12%)
May 31, 2017 5.897 5.946 5.886 5.929 157,092 +0.03(+0.48%)
May 30, 2017 5.904 5.939 5.900 5.900 114,530 -0.01(-0.18%)
May 26, 2017 5.893 5.930 5.890 5.911 135,445 +0.02(+0.30%)
May 25, 2017 5.861 5.904 5.861 5.893 240,550 +0.00(+0.06%)
May 24, 2017 5.861 5.893 5.851 5.890 155,752 +0.04(+0.61%)
May 23, 2017 5.819 5.865 5.787 5.854 191,452 +0.05(+0.79%)
May 22, 2017 5.790 5.866 5.787 5.808 172,320 +0.02(+0.37%)
May 19, 2017 5.783 5.843 5.783 5.787 174,900 +0.00(+0.06%)
May 18, 2017 5.815 5.836 5.687 5.783 613,185 -0.07(-1.27%)
May 17, 2017 5.875 5.904 5.840 5.858 274,144 -0.04(-0.66%)
May 16, 2017 5.890 5.929 5.890 5.897 224,407 +0.02(+0.30%)
May 15, 2017 5.875 5.897 5.861 5.879 302,557 +0.01(+0.24%)
May 12, 2017 5.836 5.890 5.822 5.865 270,479 +0.03(+0.49%)
May 11, 2017 5.872 5.877 5.808 5.836 272,648 -0.01(-0.12%)
May 10, 2017 5.815 5.854 5.815 5.843 228,057 +0.02(+0.42%)
May 09, 2017 5.826 5.836 5.812 5.819 280,118 +0.00(+0.00%)
May 08, 2017 5.777 5.829 5.777 5.819 308,805 +0.02(+0.42%)
May 05, 2017 5.759 5.826 5.749 5.794 332,363 +0.05(+0.79%)
May 04, 2017 5.829 5.829 5.724 5.749 474,347 -0.07(-1.27%)
May 03, 2017 5.847 5.849 5.798 5.822 308,025 -0.01(-0.24%)
May 02, 2017 5.805 5.836 5.777 5.836 214,157 +0.04(+0.67%)
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.