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 29, 2020 4.551 4.563 4.496 4.514 45,610 -0.02(-0.54%)
May 28, 2020 4.514 4.569 4.472 4.539 41,589 -0.03(-0.67%)
May 27, 2020 4.496 4.569 4.465 4.569 39,272 +0.13(+2.89%)
May 26, 2020 4.343 4.465 4.343 4.441 114,329 +0.13(+2.98%)
May 22, 2020 4.233 4.331 4.218 4.312 38,417 +0.07(+1.58%)
May 21, 2020 4.239 4.257 4.100 4.245 67,221 +0.04(+1.02%)
May 20, 2020 4.135 4.250 4.135 4.202 61,679 +0.11(+2.69%)
May 19, 2020 4.098 4.129 4.068 4.092 35,666 +0.05(+1.21%)
May 18, 2020 4.019 4.110 4.019 4.043 91,094 +0.14(+3.61%)
May 15, 2020 3.976 4.042 3.866 3.903 76,018 -0.12(-2.89%)
May 14, 2020 3.958 4.065 3.817 4.019 89,936 -0.10(-2.52%)
May 13, 2020 4.207 4.207 4.039 4.123 51,209 -0.08(-1.87%)
May 12, 2020 4.153 4.226 4.123 4.201 61,379 +0.06(+1.46%)
May 11, 2020 4.171 4.186 4.123 4.141 28,376 -0.01(-0.29%)
May 08, 2020 4.068 4.177 4.052 4.153 66,002 +0.12(+3.00%)
May 07, 2020 3.990 4.038 3.990 4.032 60,389 +0.06(+1.52%)
May 06, 2020 4.129 4.144 3.972 3.972 123,629 -0.19(-4.51%)
May 05, 2020 4.159 4.214 4.132 4.159 111,102 +0.06(+1.47%)
May 04, 2020 3.935 4.111 3.923 4.099 161,904 +0.17(+4.31%)
May 01, 2020 3.748 4.074 3.748 3.929 89,326 +0.08(+2.20%)
Apr 30, 2020 3.893 4.099 3.802 3.845 208,665 +0.04(+1.11%)
Apr 29, 2020 3.609 3.905 3.591 3.802 179,722 +0.25(+6.97%)
Apr 28, 2020 3.542 3.603 3.542 3.555 85,594 -0.05(-1.34%)
Apr 27, 2020 3.555 3.609 3.476 3.603 287,526 +0.03(+0.85%)
Apr 24, 2020 3.688 3.688 3.536 3.573 301,064 -0.12(-3.27%)
Apr 23, 2020 3.899 3.899 3.603 3.694 389,024 -0.39(-9.62%)
Apr 22, 2020 4.038 4.141 4.038 4.087 106,485 +0.01(+0.15%)
Apr 21, 2020 4.159 4.159 3.990 4.081 143,690 -0.15(-3.43%)
Apr 20, 2020 4.201 4.310 4.165 4.226 142,769 -0.01(-0.14%)
Apr 17, 2020 4.232 4.322 4.183 4.232 153,675 +0.01(+0.16%)
Apr 16, 2020 4.172 4.284 4.172 4.225 243,944 -0.01(-0.14%)
Apr 15, 2020 4.438 4.441 4.160 4.231 301,945 -0.31(-6.78%)
Apr 14, 2020 4.479 4.580 4.355 4.539 246,655 +0.34(+8.03%)
Apr 13, 2020 4.266 4.266 4.056 4.201 198,172 +0.06(+1.43%)
Apr 09, 2020 4.053 4.260 4.007 4.142 212,428 +0.24(+6.06%)
Apr 08, 2020 3.793 3.923 3.681 3.905 214,040 +0.12(+3.29%)
Apr 07, 2020 3.787 4.178 3.778 3.781 293,486 +0.10(+2.73%)
Apr 06, 2020 3.414 3.698 3.414 3.681 105,469 +0.34(+10.09%)
Apr 03, 2020 3.432 3.639 3.290 3.343 201,950 -0.19(-5.36%)
Apr 02, 2020 3.255 3.669 3.249 3.533 172,320 +0.22(+6.80%)
Apr 01, 2020 3.574 3.722 3.195 3.308 400,349 -0.53(-13.73%)
Mar 31, 2020 3.657 3.858 3.657 3.834 108,759 +0.07(+1.95%)
Mar 30, 2020 3.870 3.923 3.645 3.761 179,788 -0.16(-3.99%)
Mar 27, 2020 3.852 3.994 3.707 3.917 134,183 -0.09(-2.36%)
Mar 26, 2020 3.681 4.124 3.562 4.012 333,653 +0.55(+15.90%)
Mar 25, 2020 3.266 3.663 3.266 3.462 334,873 +0.21(+6.36%)
Mar 24, 2020 3.083 3.547 3.018 3.255 296,576 +0.25(+8.27%)
Mar 23, 2020 3.249 3.420 2.977 3.006 230,977 -0.39(-11.50%)
Mar 20, 2020 3.154 3.562 3.154 3.397 339,006 +0.36(+11.89%)
Mar 19, 2020 2.562 3.107 2.411 3.036 509,520 +0.51(+20.28%)
Mar 18, 2020 3.604 3.633 2.427 2.524 809,102 -1.18(-31.87%)
Mar 17, 2020 3.740 3.799 3.402 3.704 220,636 -0.05(-1.42%)
Mar 16, 2020 3.988 3.988 3.716 3.757 313,316 -0.53(-12.29%)
Mar 13, 2020 4.509 4.692 4.124 4.284 360,976 -0.03(-0.81%)
Mar 12, 2020 5.200 5.223 3.629 4.319 785,029 -1.18(-21.41%)
Mar 11, 2020 5.623 5.796 5.450 5.496 235,145 -0.38(-6.42%)
Mar 10, 2020 5.751 6.000 5.716 5.873 175,191 +0.16(+2.74%)
Mar 09, 2020 6.087 6.087 5.507 5.716 232,333 -0.66(-10.36%)
Mar 06, 2020 6.319 6.464 6.319 6.377 108,154 -0.12(-1.87%)
Mar 05, 2020 6.423 6.636 6.423 6.499 133,935 -0.15(-2.27%)
Mar 04, 2020 6.713 6.740 6.649 6.649 113,349 +0.01(+0.09%)
Mar 03, 2020 6.603 6.725 6.551 6.644 161,213 +0.17(+2.69%)
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.