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 )

5.560 +0.060 (+1.09%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2012 5.157 5.192 5.117 5.119 272,092 -0.01(-0.16%)
Apr 27, 2012 5.073 5.127 5.031 5.127 165,175 +0.07(+1.46%)
Apr 26, 2012 4.989 5.077 4.984 5.054 221,400 +0.06(+1.26%)
Apr 25, 2012 4.999 5.018 4.976 4.991 290,056 +0.00(+0.04%)
Apr 24, 2012 5.071 5.071 4.974 4.989 352,145 -0.05(-0.96%)
Apr 23, 2012 5.022 5.054 4.999 5.037 194,537 +0.03(+0.67%)
Apr 20, 2012 5.041 5.083 4.999 5.003 335,361 -0.00(-0.08%)
Apr 19, 2012 5.005 5.039 5.001 5.008 215,143 +0.02(+0.38%)
Apr 18, 2012 5.001 5.016 4.969 4.989 234,568 -0.05(-0.96%)
Apr 17, 2012 5.075 5.075 5.014 5.037 206,453 -0.03(-0.54%)
Apr 16, 2012 5.092 5.104 5.022 5.064 259,014 -0.00(-0.08%)
Apr 13, 2012 5.102 5.115 5.043 5.068 172,484 -0.03(-0.66%)
Apr 12, 2012 5.064 5.121 5.033 5.102 133,347 +0.07(+1.29%)
Apr 11, 2012 5.083 5.113 5.037 5.037 187,122 -0.04(-0.75%)
Apr 10, 2012 5.117 5.117 5.012 5.075 193,523 +0.00(+0.00%)
Apr 09, 2012 5.148 5.148 5.041 5.075 139,501 +0.04(+0.73%)
Apr 05, 2012 5.096 5.125 5.016 5.038 176,986 -0.00(-0.02%)
Apr 04, 2012 5.058 5.081 5.016 5.039 210,579 -0.05(-0.91%)
Apr 03, 2012 5.140 5.140 5.054 5.085 256,150 -0.06(-1.22%)
Apr 02, 2012 5.169 5.169 5.117 5.148 204,587 -0.02(-0.37%)
Mar 30, 2012 5.230 5.230 5.134 5.167 126,928 -0.02(-0.45%)
Mar 29, 2012 5.169 5.209 5.146 5.190 306,279 +0.03(+0.61%)
Mar 28, 2012 5.127 5.190 5.110 5.159 290,380 +0.04(+0.86%)
Mar 27, 2012 5.159 5.165 5.047 5.115 335,561 -0.04(-0.86%)
Mar 26, 2012 5.169 5.222 5.060 5.159 174,740 +0.01(+0.27%)
Mar 23, 2012 5.043 5.155 5.016 5.145 225,631 +0.11(+2.19%)
Mar 22, 2012 5.014 5.037 4.959 5.035 276,042 +0.03(+0.55%)
Mar 21, 2012 5.022 5.054 4.959 5.008 505,580 +0.01(+0.29%)
Mar 20, 2012 4.993 5.010 4.951 4.993 258,724 -0.02(-0.34%)
Mar 19, 2012 5.022 5.022 4.974 5.010 144,226 -0.00(-0.04%)
Mar 16, 2012 5.087 5.087 4.995 5.012 278,540 -0.04(-0.87%)
Mar 15, 2012 5.056 5.060 4.997 5.056 159,136 +0.01(+0.28%)
Mar 14, 2012 5.110 5.110 5.012 5.042 228,263 -0.04(-0.86%)
Mar 13, 2012 4.991 5.085 4.991 5.085 356,685 +0.09(+1.71%)
Mar 12, 2012 5.079 5.079 4.949 5.000 585,139 -0.06(-1.20%)
Mar 09, 2012 5.102 5.111 5.033 5.060 267,985 -0.00(-0.04%)
Mar 08, 2012 5.085 5.112 5.052 5.062 324,568 +0.01(+0.21%)
Mar 07, 2012 4.978 5.062 4.978 5.052 537,617 -0.00(-0.04%)
Mar 06, 2012 5.129 5.134 5.001 5.054 326,904 -0.06(-1.23%)
Mar 05, 2012 5.148 5.173 5.064 5.117 439,061 -0.03(-0.53%)
Mar 02, 2012 5.205 5.208 5.113 5.144 288,724 -0.06(-1.17%)
Mar 01, 2012 5.232 5.253 5.169 5.205 360,107 -0.01(-0.12%)
Feb 29, 2012 5.190 5.237 5.187 5.211 273,791 -0.00(-0.08%)
Feb 28, 2012 5.161 5.228 5.140 5.216 250,306 +0.06(+1.17%)
Feb 27, 2012 5.176 5.178 5.117 5.155 451,210 -0.02(-0.39%)
Feb 24, 2012 5.228 5.228 5.131 5.176 463,707 -0.03(-0.61%)
Feb 23, 2012 5.125 5.230 5.125 5.207 694,331 +0.10(+1.89%)
Feb 22, 2012 5.117 5.167 5.098 5.110 678,070 -0.03(-0.61%)
Feb 21, 2012 5.241 5.249 5.087 5.142 393,828 -0.09(-1.73%)
Feb 17, 2012 5.241 5.249 5.190 5.232 251,281 +0.01(+0.12%)
Feb 16, 2012 5.182 5.226 5.138 5.226 542,761 +0.04(+0.85%)
Feb 15, 2012 5.195 5.211 5.140 5.182 326,899 +0.02(+0.45%)
Feb 14, 2012 5.148 5.188 5.110 5.159 262,964 -0.01(-0.28%)
Feb 13, 2012 5.180 5.197 5.102 5.174 234,901 +0.00(+0.04%)
Feb 10, 2012 5.125 5.199 5.125 5.171 290,918 +0.02(+0.37%)
Feb 09, 2012 5.106 5.159 5.045 5.152 326,071 +0.04(+0.82%)
Feb 08, 2012 5.157 5.163 5.106 5.110 166,659 -0.04(-0.69%)
Feb 07, 2012 5.079 5.174 5.064 5.146 143,969 +0.04(+0.74%)
Feb 06, 2012 5.127 5.134 5.089 5.108 167,744 -0.01(-0.25%)
Feb 03, 2012 5.178 5.178 5.016 5.121 246,770 +0.01(+0.16%)
Feb 02, 2012 5.106 5.192 5.064 5.113 265,996 -0.01(-0.25%)
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.