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 Total Income Fund (NY: EDI )

5.020 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2023 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 (%)
May 31, 2022 4.525 4.609 4.487 4.487 15,718 -0.08(-1.67%)
May 27, 2022 4.525 4.601 4.525 4.563 19,546 +0.05(+1.18%)
May 26, 2022 4.480 4.525 4.460 4.510 19,900 +0.06(+1.37%)
May 25, 2022 4.388 4.449 4.358 4.449 21,860 +0.06(+1.39%)
May 24, 2022 4.411 4.434 4.358 4.388 42,230 +0.00(+0.00%)
May 23, 2022 4.297 4.464 4.297 4.388 40,568 +0.08(+1.77%)
May 20, 2022 4.289 4.335 4.265 4.312 23,015 +0.01(+0.18%)
May 19, 2022 4.236 4.342 4.236 4.304 18,585 +0.03(+0.71%)
May 18, 2022 4.312 4.345 4.266 4.274 32,122 -0.07(-1.58%)
May 17, 2022 4.380 4.380 4.274 4.342 60,188 +0.05(+1.06%)
May 16, 2022 4.312 4.329 4.259 4.297 33,506 -0.02(-0.35%)
May 13, 2022 4.312 4.426 4.178 4.312 90,568 -0.05(-1.05%)
May 12, 2022 4.396 4.472 4.358 4.358 45,490 -0.08(-1.72%)
May 11, 2022 4.403 4.495 4.403 4.434 26,130 -0.02(-0.52%)
May 10, 2022 4.487 4.563 4.312 4.457 38,940 -0.01(-0.33%)
May 09, 2022 4.487 4.573 4.441 4.472 71,032 -0.10(-2.25%)
May 06, 2022 4.586 4.646 4.556 4.575 23,987 -0.03(-0.74%)
May 05, 2022 4.639 4.713 4.586 4.609 28,311 -0.10(-2.08%)
May 04, 2022 4.609 4.789 4.609 4.707 15,171 +0.08(+1.63%)
May 03, 2022 4.609 4.661 4.563 4.631 36,648 +0.03(+0.65%)
May 02, 2022 4.767 4.947 4.556 4.601 60,556 -0.16(-3.40%)
Apr 29, 2022 4.932 4.932 4.744 4.763 28,695 -0.09(-1.94%)
Apr 28, 2022 4.880 4.880 4.850 4.857 9,188 -0.02(-0.31%)
Apr 27, 2022 4.842 4.902 4.819 4.872 26,946 +0.00(+0.00%)
Apr 26, 2022 4.827 4.887 4.827 4.872 28,809 -0.03(-0.62%)
Apr 25, 2022 4.857 5.060 4.857 4.902 36,060 -0.02(-0.46%)
Apr 22, 2022 5.060 5.060 4.906 4.925 35,940 -0.11(-2.10%)
Apr 21, 2022 5.060 5.076 5.015 5.030 12,754 -0.05(-0.89%)
Apr 20, 2022 5.023 5.098 5.023 5.076 30,808 +0.01(+0.15%)
Apr 19, 2022 5.068 5.091 5.045 5.068 8,366 +0.00(+0.00%)
Apr 18, 2022 5.098 5.143 5.053 5.068 22,274 -0.03(-0.59%)
Apr 14, 2022 5.188 5.188 5.045 5.098 19,305 -0.08(-1.60%)
Apr 13, 2022 5.324 5.324 5.144 5.181 32,312 +0.00(+0.00%)
Apr 12, 2022 5.339 5.354 5.166 5.181 21,847 -0.17(-3.10%)
Apr 11, 2022 5.527 5.527 5.347 5.347 67,382 -0.14(-2.47%)
Apr 08, 2022 5.452 5.534 5.429 5.482 17,628 +0.08(+1.53%)
Apr 07, 2022 5.474 5.526 5.362 5.399 23,848 -0.08(-1.50%)
Apr 06, 2022 5.474 5.534 5.459 5.481 17,801 +0.02(+0.41%)
Apr 05, 2022 5.534 5.534 5.422 5.459 45,022 +0.04(+0.69%)
Apr 04, 2022 5.437 5.495 5.392 5.422 33,530 -0.03(-0.55%)
Apr 01, 2022 5.407 5.481 5.407 5.452 50,552 +0.03(+0.55%)
Mar 31, 2022 5.362 5.481 5.329 5.422 71,452 +0.07(+1.25%)
Mar 30, 2022 5.392 5.551 5.355 5.355 21,455 -0.04(-0.83%)
Mar 29, 2022 5.370 5.444 5.370 5.399 17,832 +0.10(+1.97%)
Mar 28, 2022 5.362 5.407 5.273 5.295 15,692 -0.01(-0.28%)
Mar 25, 2022 5.377 5.556 5.198 5.310 38,140 -0.04(-0.84%)
Mar 24, 2022 5.332 5.444 5.332 5.355 22,473 -0.03(-0.55%)
Mar 23, 2022 5.459 5.459 5.343 5.384 65,676 -0.08(-1.50%)
Mar 22, 2022 5.355 5.481 5.295 5.466 31,900 +0.20(+3.82%)
Mar 21, 2022 5.220 5.399 5.191 5.265 29,080 +0.09(+1.73%)
Mar 18, 2022 5.079 5.332 5.041 5.176 58,055 +0.08(+1.61%)
Mar 17, 2022 5.056 5.108 5.012 5.094 14,291 +0.03(+0.59%)
Mar 16, 2022 4.944 5.071 4.877 5.064 22,283 +0.12(+2.41%)
Mar 15, 2022 4.743 4.989 4.624 4.944 63,188 +0.13(+2.79%)
Mar 14, 2022 4.877 4.877 4.795 4.810 21,371 +0.01(+0.31%)
Mar 11, 2022 4.929 4.929 4.795 4.795 14,497 -0.06(-1.23%)
Mar 10, 2022 4.922 5.108 4.814 4.855 40,034 -0.08(-1.66%)
Mar 09, 2022 5.056 5.056 4.937 4.937 12,675 -0.12(-2.36%)
Mar 08, 2022 5.064 5.116 4.795 5.056 67,058 -0.01(-0.15%)
Mar 07, 2022 5.079 5.161 4.962 5.064 55,064 -0.08(-1.59%)
Mar 04, 2022 5.042 5.279 4.910 5.146 110,948 +0.07(+1.46%)
Mar 03, 2022 5.087 5.101 5.042 5.072 40,543 -0.01(-0.15%)
Mar 02, 2022 5.124 5.138 5.058 5.079 51,116 +0.03(+0.58%)
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.