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, 2016 4.441 4.458 4.423 4.423 68,978 +0.00(+0.00%)
May 27, 2016 4.426 4.423 4.423 4.423 212,359 -0.00(-0.08%)
May 26, 2016 4.493 4.504 4.423 4.426 217,249 -0.03(-0.71%)
May 25, 2016 4.472 4.524 4.448 4.458 290,841 +0.01(+0.32%)
May 24, 2016 4.451 4.486 4.419 4.444 54,921 +0.00(+0.00%)
May 23, 2016 4.423 4.476 4.423 4.444 173,740 +0.02(+0.48%)
May 20, 2016 4.448 4.448 4.391 4.423 34,555 +0.01(+0.32%)
May 19, 2016 4.441 4.444 4.388 4.409 128,280 -0.04(-0.79%)
May 18, 2016 4.462 4.493 4.419 4.444 86,318 +0.00(+0.08%)
May 17, 2016 4.458 4.462 4.441 4.441 73,767 -0.00(-0.08%)
May 16, 2016 4.430 4.469 4.430 4.444 138,929 +0.01(+0.32%)
May 13, 2016 4.391 4.434 4.388 4.430 62,939 +0.03(+0.64%)
May 12, 2016 4.395 4.426 4.366 4.402 134,721 +0.03(+0.65%)
May 11, 2016 4.443 4.492 4.359 4.373 346,391 -0.05(-1.18%)
May 10, 2016 4.495 4.517 4.422 4.425 431,216 -0.03(-0.70%)
May 09, 2016 4.513 4.515 4.457 4.457 249,080 -0.00(-0.08%)
May 06, 2016 4.485 4.506 4.460 4.460 173,185 -0.01(-0.16%)
May 05, 2016 4.492 4.561 4.464 4.467 287,948 +0.01(+0.28%)
May 04, 2016 4.513 4.513 4.450 4.455 288,927 -0.04(-0.98%)
May 03, 2016 4.565 4.572 4.478 4.499 171,067 -0.05(-1.00%)
May 02, 2016 4.554 4.579 4.513 4.544 162,467 +0.03(+0.77%)
Apr 29, 2016 4.600 4.609 4.502 4.509 321,217 -0.06(-1.22%)
Apr 28, 2016 4.530 4.614 4.513 4.565 216,424 +0.01(+0.15%)
Apr 27, 2016 4.519 4.558 4.474 4.558 156,693 +0.06(+1.32%)
Apr 26, 2016 4.432 4.499 4.425 4.499 70,823 +0.07(+1.65%)
Apr 25, 2016 4.432 4.446 4.418 4.425 88,311 -0.01(-0.31%)
Apr 22, 2016 4.422 4.471 4.422 4.439 70,151 +0.01(+0.31%)
Apr 21, 2016 4.506 4.516 4.425 4.425 87,844 -0.02(-0.47%)
Apr 20, 2016 4.429 4.460 4.429 4.446 94,415 +0.04(+0.95%)
Apr 19, 2016 4.391 4.439 4.373 4.405 123,940 +0.01(+0.32%)
Apr 18, 2016 4.387 4.401 4.356 4.391 196,861 +0.00(+0.08%)
Apr 15, 2016 4.384 4.422 4.373 4.387 65,525 +0.01(+0.24%)
Apr 14, 2016 4.345 4.408 4.342 4.377 69,064 +0.01(+0.17%)
Apr 13, 2016 4.335 4.414 4.331 4.369 252,842 +0.04(+0.96%)
Apr 12, 2016 4.314 4.338 4.304 4.328 195,612 +0.02(+0.48%)
Apr 11, 2016 4.297 4.349 4.297 4.307 241,469 +0.06(+1.29%)
Apr 08, 2016 4.238 4.294 4.231 4.252 79,623 +0.01(+0.32%)
Apr 07, 2016 4.256 4.256 4.207 4.238 153,147 -0.00(-0.08%)
Apr 06, 2016 4.194 4.252 4.166 4.242 319,155 +0.05(+1.12%)
Apr 05, 2016 4.211 4.218 4.163 4.195 200,206 -0.02(-0.55%)
Apr 04, 2016 4.211 4.256 4.211 4.218 92,411 +0.00(+0.00%)
Apr 01, 2016 4.214 4.276 4.211 4.218 161,720 -0.03(-0.81%)
Mar 31, 2016 4.201 4.252 4.201 4.252 195,312 +0.07(+1.65%)
Mar 30, 2016 4.139 4.197 4.139 4.183 139,363 +0.06(+1.33%)
Mar 29, 2016 4.070 4.128 4.070 4.128 77,398 +0.06(+1.44%)
Mar 28, 2016 4.118 4.132 4.056 4.070 84,267 -0.03(-0.67%)
Mar 24, 2016 4.149 4.097 4.097 4.097 99,619 -0.07(-1.73%)
Mar 23, 2016 4.207 4.207 4.166 4.170 453,397 -0.03(-0.74%)
Mar 22, 2016 4.187 4.204 4.144 4.201 117,920 +0.03(+0.74%)
Mar 21, 2016 4.104 4.197 4.087 4.170 161,116 +0.09(+2.11%)
Mar 18, 2016 4.011 4.099 4.006 4.083 116,389 +0.09(+2.33%)
Mar 17, 2016 3.963 4.011 3.942 3.991 353,615 +0.07(+1.76%)
Mar 16, 2016 3.884 3.947 3.849 3.922 154,326 +0.04(+0.95%)
Mar 15, 2016 3.948 3.949 3.880 3.885 98,396 -0.08(-1.94%)
Mar 14, 2016 3.968 3.992 3.948 3.962 72,886 +0.01(+0.17%)
Mar 11, 2016 3.917 3.975 3.917 3.955 58,485 +0.06(+1.48%)
Mar 10, 2016 3.904 3.945 3.890 3.897 73,587 +0.01(+0.18%)
Mar 09, 2016 3.914 3.968 3.846 3.890 145,723 -0.01(-0.17%)
Mar 08, 2016 3.914 3.916 3.877 3.897 33,697 -0.01(-0.26%)
Mar 07, 2016 3.866 3.928 3.856 3.907 154,912 +0.05(+1.41%)
Mar 04, 2016 3.788 3.866 3.788 3.853 48,772 +0.08(+2.16%)
Mar 03, 2016 3.737 3.822 3.734 3.771 74,193 +0.03(+0.91%)
Mar 02, 2016 3.727 3.746 3.710 3.737 66,046 +0.02(+0.46%)
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.