Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

5.630 +0.040 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2019 6.935 6.951 6.905 6.941 170,019 +0.05(+0.67%)
Oct 30, 2019 6.818 6.900 6.797 6.894 162,558 +0.05(+0.67%)
Oct 29, 2019 6.859 6.863 6.782 6.848 113,791 +0.04(+0.58%)
Oct 28, 2019 6.756 6.848 6.756 6.809 73,978 +0.05(+0.78%)
Oct 25, 2019 6.874 6.925 6.741 6.756 484,299 -0.16(-2.37%)
Oct 24, 2019 6.802 6.925 6.782 6.920 426,826 +0.29(+4.32%)
Oct 23, 2019 6.675 6.726 6.603 6.634 263,017 -0.03(-0.46%)
Oct 22, 2019 6.864 6.869 6.634 6.664 359,769 -0.19(-2.76%)
Oct 21, 2019 6.874 6.900 6.777 6.854 260,307 +0.02(+0.22%)
Oct 18, 2019 6.802 6.884 6.792 6.838 118,484 +0.01(+0.07%)
Oct 17, 2019 6.762 6.889 6.762 6.833 226,886 +0.07(+1.04%)
Oct 16, 2019 6.823 6.868 6.757 6.762 276,601 +0.01(+0.15%)
Oct 15, 2019 6.732 6.848 6.732 6.752 270,534 +0.02(+0.22%)
Oct 14, 2019 6.778 6.778 6.692 6.737 111,781 -0.01(-0.07%)
Oct 11, 2019 6.662 6.793 6.662 6.742 185,272 +0.07(+1.06%)
Oct 10, 2019 6.596 6.697 6.596 6.672 89,093 +0.04(+0.61%)
Oct 09, 2019 6.641 6.727 6.576 6.631 208,016 +0.05(+0.69%)
Oct 08, 2019 6.535 6.712 6.535 6.586 238,607 +0.03(+0.38%)
Oct 07, 2019 6.621 6.682 6.561 6.561 186,382 -0.12(-1.81%)
Oct 04, 2019 6.646 6.684 6.621 6.682 100,067 +0.10(+1.53%)
Oct 03, 2019 6.551 6.591 6.480 6.581 126,478 +0.03(+0.46%)
Oct 02, 2019 6.641 6.687 6.460 6.551 286,166 -0.14(-2.04%)
Oct 01, 2019 6.626 6.719 6.621 6.687 125,476 +0.07(+1.07%)
Sep 30, 2019 6.561 6.656 6.561 6.616 114,357 +0.06(+0.92%)
Sep 27, 2019 6.677 6.687 6.540 6.556 179,328 -0.06(-0.84%)
Sep 26, 2019 6.677 6.697 6.591 6.611 324,142 -0.03(-0.38%)
Sep 25, 2019 6.636 6.651 6.611 6.636 98,721 -0.04(-0.60%)
Sep 24, 2019 6.732 6.737 6.622 6.677 139,965 -0.01(-0.08%)
Sep 23, 2019 6.667 6.697 6.662 6.682 53,800 +0.01(+0.08%)
Sep 20, 2019 6.641 6.684 6.611 6.677 137,914 +0.04(+0.61%)
Sep 19, 2019 6.596 6.636 6.591 6.636 102,555 +0.02(+0.31%)
Sep 18, 2019 6.682 6.682 6.591 6.616 158,442 -0.05(-0.76%)
Sep 17, 2019 6.702 6.707 6.656 6.667 128,630 -0.04(-0.60%)
Sep 16, 2019 6.712 6.732 6.662 6.707 140,062 -0.02(-0.23%)
Sep 13, 2019 6.656 6.735 6.656 6.722 56,473 +0.02(+0.30%)
Sep 12, 2019 6.772 6.772 6.667 6.702 138,620 -0.02(-0.25%)
Sep 11, 2019 6.757 6.786 6.684 6.719 155,927 -0.04(-0.56%)
Sep 10, 2019 6.772 6.796 6.712 6.757 119,958 -0.03(-0.51%)
Sep 09, 2019 6.747 6.796 6.680 6.792 135,825 +0.08(+1.19%)
Sep 06, 2019 6.518 6.712 6.518 6.712 125,524 +0.20(+3.14%)
Sep 05, 2019 6.513 6.591 6.503 6.508 148,578 +0.02(+0.31%)
Sep 04, 2019 6.388 6.503 6.388 6.488 127,962 +0.11(+1.69%)
Sep 03, 2019 6.373 6.394 6.289 6.380 152,510 +0.01(+0.11%)
Aug 30, 2019 6.548 6.582 6.348 6.373 250,044 -0.16(-2.44%)
Aug 29, 2019 6.558 6.587 6.517 6.533 129,940 +0.01(+0.15%)
Aug 28, 2019 6.508 6.523 6.448 6.523 128,645 +0.05(+0.85%)
Aug 27, 2019 6.592 6.615 6.416 6.468 217,164 -0.10(-1.52%)
Aug 26, 2019 6.577 6.647 6.543 6.567 96,478 -0.00(-0.08%)
Aug 23, 2019 6.523 6.577 6.473 6.572 159,465 +0.02(+0.38%)
Aug 22, 2019 6.523 6.582 6.490 6.548 96,079 +0.01(+0.15%)
Aug 21, 2019 6.478 6.558 6.458 6.538 127,297 +0.07(+1.08%)
Aug 20, 2019 6.587 6.642 6.408 6.468 416,627 -0.17(-2.62%)
Aug 19, 2019 6.702 6.722 6.582 6.642 253,809 -0.04(-0.67%)
Aug 16, 2019 6.652 6.717 6.577 6.687 141,390 +0.08(+1.21%)
Aug 15, 2019 6.480 6.652 6.470 6.607 335,196 +0.13(+2.05%)
Aug 14, 2019 6.720 6.759 6.426 6.475 803,006 -0.36(-5.32%)
Aug 13, 2019 6.814 6.897 6.740 6.838 291,111 -0.04(-0.64%)
Aug 12, 2019 6.887 6.966 6.819 6.882 235,939 -0.07(-1.06%)
Aug 09, 2019 6.946 6.976 6.907 6.956 181,578 +0.01(+0.14%)
Aug 08, 2019 6.853 6.951 6.853 6.946 145,231 +0.14(+2.02%)
Aug 07, 2019 6.720 6.823 6.701 6.809 161,720 +0.04(+0.58%)
Aug 06, 2019 6.755 6.838 6.715 6.769 425,432 +0.07(+1.03%)
Aug 05, 2019 6.814 6.828 6.632 6.701 466,810 -0.16(-2.29%)
Aug 02, 2019 7.040 7.045 6.848 6.858 693,945 -0.23(-3.26%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.