Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

5.650 +0.100 (+1.80%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 13, 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 (%)
Nov 30, 2023 3.995 4.087 3.977 4.023 39,306 +0.05(+1.15%)
Nov 29, 2023 3.986 4.059 3.958 3.977 106,437 -0.01(-0.17%)
Nov 28, 2023 3.903 3.986 3.903 3.984 94,357 +0.07(+1.82%)
Nov 27, 2023 3.922 3.967 3.903 3.912 119,463 -0.01(-0.23%)
Nov 24, 2023 3.885 3.940 3.853 3.922 80,137 +0.07(+1.91%)
Nov 22, 2023 3.839 3.876 3.807 3.848 92,864 +0.03(+0.72%)
Nov 21, 2023 3.839 3.876 3.811 3.821 187,619 -0.02(-0.48%)
Nov 20, 2023 3.729 3.839 3.729 3.839 108,859 +0.11(+2.89%)
Nov 17, 2023 3.747 3.844 3.710 3.731 176,637 -0.09(-2.35%)
Nov 16, 2023 3.729 3.830 3.720 3.821 102,370 +0.12(+3.23%)
Nov 15, 2023 3.747 3.756 3.701 3.701 53,863 -0.01(-0.25%)
Nov 14, 2023 3.664 3.729 3.664 3.710 60,951 +0.11(+3.06%)
Nov 13, 2023 3.655 3.674 3.582 3.600 97,312 -0.07(-2.00%)
Nov 10, 2023 3.619 3.683 3.609 3.674 64,635 +0.05(+1.27%)
Nov 09, 2023 3.619 3.673 3.619 3.628 82,476 +0.02(+0.50%)
Nov 08, 2023 3.672 3.690 3.592 3.610 151,525 -0.04(-0.98%)
Nov 07, 2023 3.717 3.752 3.612 3.645 181,316 -0.03(-0.73%)
Nov 06, 2023 3.699 3.770 3.627 3.672 207,404 +0.01(+0.24%)
Nov 03, 2023 3.538 3.690 3.538 3.663 163,203 +0.13(+3.79%)
Nov 02, 2023 3.467 3.610 3.458 3.529 129,124 +0.08(+2.33%)
Nov 01, 2023 3.351 3.449 3.351 3.449 104,689 +0.14(+4.31%)
Oct 31, 2023 3.244 3.369 3.244 3.307 96,234 +0.06(+1.92%)
Oct 30, 2023 3.217 3.342 3.209 3.244 92,602 +0.04(+1.11%)
Oct 27, 2023 3.253 3.323 3.209 3.209 88,459 -0.04(-1.10%)
Oct 26, 2023 3.298 3.360 3.128 3.244 175,498 -0.05(-1.62%)
Oct 25, 2023 3.378 3.449 3.298 3.298 97,778 -0.12(-3.39%)
Oct 24, 2023 3.431 3.467 3.396 3.414 88,174 +0.01(+0.26%)
Oct 23, 2023 3.431 3.439 3.324 3.405 52,458 -0.02(-0.52%)
Oct 20, 2023 3.431 3.470 3.405 3.422 48,554 +0.02(+0.52%)
Oct 19, 2023 3.449 3.467 3.387 3.405 53,325 -0.05(-1.38%)
Oct 18, 2023 3.467 3.512 3.452 3.452 57,770 -0.04(-1.18%)
Oct 17, 2023 3.458 3.520 3.451 3.494 52,496 -0.01(-0.25%)
Oct 16, 2023 3.512 3.512 3.431 3.503 153,023 +0.02(+0.51%)
Oct 13, 2023 3.512 3.547 3.485 3.485 38,660 +0.00(+0.00%)
Oct 12, 2023 3.574 3.574 3.476 3.485 210,702 -0.11(-2.98%)
Oct 11, 2023 3.627 3.681 3.592 3.592 68,116 +0.01(+0.25%)
Oct 10, 2023 3.548 3.609 3.543 3.583 150,337 +0.04(+0.99%)
Oct 09, 2023 3.600 3.662 3.521 3.548 171,474 -0.08(-2.18%)
Oct 06, 2023 3.600 3.679 3.574 3.627 34,772 +0.01(+0.24%)
Oct 05, 2023 3.794 3.864 3.618 3.618 87,832 -0.18(-4.63%)
Oct 04, 2023 3.864 3.890 3.785 3.794 31,258 -0.06(-1.59%)
Oct 03, 2023 3.802 3.943 3.794 3.855 50,210 +0.03(+0.69%)
Oct 02, 2023 3.873 3.895 3.811 3.829 76,575 -0.05(-1.36%)
Sep 29, 2023 3.838 3.969 3.838 3.881 143,766 +0.04(+1.14%)
Sep 28, 2023 3.688 3.864 3.688 3.838 82,313 +0.16(+4.30%)
Sep 27, 2023 3.759 3.802 3.679 3.679 51,447 -0.09(-2.33%)
Sep 26, 2023 3.767 3.820 3.759 3.767 30,256 -0.04(-1.15%)
Sep 25, 2023 3.864 3.820 3.759 3.811 116,716 -0.05(-1.36%)
Sep 22, 2023 3.767 3.890 3.767 3.864 61,103 +0.11(+2.80%)
Sep 21, 2023 3.881 3.881 3.732 3.759 80,835 -0.10(-2.51%)
Sep 20, 2023 3.829 3.890 3.829 3.855 46,581 +0.01(+0.23%)
Sep 19, 2023 3.802 3.855 3.802 3.846 49,660 +0.04(+1.15%)
Sep 18, 2023 3.767 3.809 3.759 3.802 56,173 +0.03(+0.70%)
Sep 15, 2023 3.873 3.908 3.759 3.776 89,038 -0.10(-2.49%)
Sep 14, 2023 3.881 3.916 3.838 3.873 59,877 -0.02(-0.45%)
Sep 13, 2023 3.943 3.952 3.838 3.890 62,463 -0.04(-1.12%)
Sep 12, 2023 4.110 4.110 3.934 3.934 168,010 -0.20(-4.88%)
Sep 11, 2023 4.048 4.233 4.048 4.136 59,558 +0.04(+0.86%)
Sep 08, 2023 4.127 4.132 4.066 4.101 53,570 -0.07(-1.68%)
Sep 07, 2023 4.206 4.206 4.079 4.171 52,166 -0.02(-0.41%)
Sep 06, 2023 4.059 4.189 4.059 4.189 165,804 +0.13(+3.21%)
Sep 05, 2023 4.111 4.111 4.041 4.059 104,743 -0.03(-0.64%)
Sep 01, 2023 4.059 4.128 4.032 4.085 33,357 +0.03(+0.64%)
Aug 31, 2023 4.102 4.111 4.032 4.059 38,105 -0.03(-0.85%)
Aug 30, 2023 4.102 4.102 4.059 4.093 20,538 +0.00(+0.00%)
Aug 29, 2023 4.102 4.106 4.024 4.093 53,929 +0.01(+0.21%)
Aug 28, 2023 4.076 4.111 4.050 4.085 67,513 +0.01(+0.21%)
Aug 25, 2023 4.067 4.143 4.007 4.076 62,290 +0.07(+1.73%)
Aug 24, 2023 4.006 4.067 4.003 4.006 42,878 +0.01(+0.22%)
Aug 23, 2023 3.902 4.067 3.850 3.998 122,054 +0.16(+4.30%)
Aug 22, 2023 3.868 3.885 3.833 3.833 28,074 -0.06(-1.56%)
Aug 21, 2023 3.868 3.894 3.773 3.894 97,165 +0.03(+0.90%)
Aug 18, 2023 3.833 3.972 3.746 3.859 172,575 -0.05(-1.33%)
Aug 17, 2023 3.963 4.017 3.902 3.911 31,662 -0.02(-0.44%)
Aug 16, 2023 3.998 4.084 3.928 3.928 83,923 -0.10(-2.37%)
Aug 15, 2023 4.111 4.111 3.998 4.024 71,238 -0.12(-2.93%)
Aug 14, 2023 4.145 4.171 4.119 4.145 39,806 -0.03(-0.62%)
Aug 11, 2023 4.171 4.189 4.145 4.171 29,885 +0.01(+0.21%)
Aug 10, 2023 4.111 4.206 4.085 4.163 70,908 -0.02(-0.41%)
Aug 09, 2023 4.163 4.240 4.154 4.180 75,474 -0.01(-0.20%)
Aug 08, 2023 4.180 4.197 4.154 4.188 36,891 +0.00(+0.00%)
Aug 07, 2023 4.111 4.223 4.111 4.188 120,452 +0.08(+1.88%)
Aug 04, 2023 4.086 4.129 4.063 4.111 49,230 +0.05(+1.27%)
Aug 03, 2023 4.163 4.171 4.010 4.060 91,563 -0.12(-2.87%)
Aug 02, 2023 4.206 4.240 4.154 4.180 62,222 -0.06(-1.41%)
Aug 01, 2023 4.146 4.248 4.108 4.240 91,343 +0.09(+2.27%)
Jul 31, 2023 4.043 4.150 4.043 4.146 81,829 +0.10(+2.54%)
Jul 28, 2023 4.026 4.060 3.991 4.043 85,805 +0.02(+0.43%)
Jul 27, 2023 4.009 4.154 3.974 4.026 135,813 +0.00(+0.00%)
Jul 26, 2023 4.086 4.086 3.983 4.026 78,124 -0.02(-0.42%)
Jul 25, 2023 4.043 4.044 3.953 4.043 59,980 +0.03(+0.85%)
Jul 24, 2023 3.983 4.026 3.949 4.009 90,165 -0.01(-0.21%)
Jul 21, 2023 3.940 4.017 3.897 4.017 79,225 +0.09(+2.40%)
Jul 20, 2023 3.812 3.932 3.812 3.923 90,744 +0.09(+2.46%)
Jul 19, 2023 3.812 3.863 3.777 3.829 85,882 +0.02(+0.45%)
Jul 18, 2023 3.897 3.914 3.812 3.812 65,135 -0.12(-3.05%)
Jul 17, 2023 3.897 3.991 3.829 3.932 106,777 +0.03(+0.88%)
Jul 14, 2023 3.846 3.911 3.829 3.897 71,787 +0.02(+0.44%)
Jul 13, 2023 3.854 3.892 3.784 3.880 82,493 +0.06(+1.57%)
Jul 12, 2023 3.812 3.837 3.709 3.820 100,051 +0.03(+0.68%)
Jul 11, 2023 3.845 3.921 3.778 3.794 118,927 -0.05(-1.32%)
Jul 10, 2023 3.938 3.980 3.828 3.845 119,457 -0.14(-3.40%)
Jul 07, 2023 3.896 4.078 3.892 3.980 130,001 +0.08(+2.17%)
Jul 06, 2023 3.896 3.913 3.794 3.896 111,083 +0.02(+0.44%)
Jul 05, 2023 3.811 3.997 3.811 3.879 104,750 +0.04(+1.10%)
Jul 03, 2023 3.845 3.963 3.735 3.837 89,627 +0.03(+0.67%)
Jun 30, 2023 3.735 3.862 3.718 3.811 99,559 +0.12(+3.20%)
Jun 29, 2023 3.710 3.800 3.693 3.693 54,704 +0.01(+0.23%)
Jun 28, 2023 3.642 3.761 3.609 3.685 114,093 +0.08(+2.11%)
Jun 27, 2023 3.625 3.685 3.609 3.609 118,281 -0.03(-0.70%)
Jun 26, 2023 3.532 3.642 3.532 3.634 52,475 +0.02(+0.47%)
Jun 23, 2023 3.659 3.659 3.583 3.617 73,481 +0.00(+0.00%)
Jun 22, 2023 3.642 3.651 3.617 3.617 59,786 -0.03(-0.93%)
Jun 21, 2023 3.583 3.659 3.583 3.651 64,310 +0.05(+1.41%)
Jun 20, 2023 3.566 3.617 3.558 3.600 72,384 +0.02(+0.47%)
Jun 16, 2023 3.524 3.583 3.516 3.583 110,798 +0.07(+1.92%)
Jun 15, 2023 3.456 3.541 3.414 3.516 136,580 +0.03(+0.95%)
May 08, 2023 3.466 3.491 3.417 3.482 88,433 +0.04(+1.19%)
May 05, 2023 3.458 3.556 3.417 3.441 49,897 -0.01(-0.24%)
May 04, 2023 3.515 3.622 3.400 3.450 146,056 -0.04(-1.18%)
May 03, 2023 3.499 3.585 3.458 3.491 68,105 -0.06(-1.62%)
May 02, 2023 3.614 3.679 3.450 3.548 85,201 -0.06(-1.59%)
May 01, 2023 3.458 3.606 3.384 3.606 168,656 +0.14(+4.03%)
Apr 28, 2023 3.524 3.552 3.441 3.466 83,256 -0.07(-2.09%)
Apr 27, 2023 3.565 3.573 3.466 3.540 90,959 +0.00(+0.00%)
Apr 26, 2023 3.581 3.655 3.458 3.540 110,678 -0.04(-1.15%)
Apr 25, 2023 3.696 3.737 3.532 3.581 68,436 -0.08(-2.24%)
Apr 24, 2023 3.540 3.663 3.491 3.663 85,635 +0.14(+3.96%)
Apr 21, 2023 3.565 3.589 3.450 3.524 75,084 -0.09(-2.39%)
Apr 20, 2023 3.696 3.716 3.556 3.610 59,581 -0.09(-2.33%)
Apr 19, 2023 3.712 3.803 3.671 3.696 35,891 -0.06(-1.53%)
Apr 18, 2023 3.786 3.860 3.737 3.754 102,541 -0.07(-1.72%)
Apr 17, 2023 3.737 3.819 3.696 3.819 39,247 +0.08(+2.20%)
Apr 14, 2023 3.688 3.811 3.597 3.737 68,391 +0.13(+3.64%)
Apr 13, 2023 3.688 3.770 3.524 3.606 138,634 -0.07(-2.01%)
Apr 12, 2023 3.721 3.765 3.647 3.680 91,042 -0.08(-2.18%)
Apr 11, 2023 3.770 3.791 3.681 3.762 66,787 +0.03(+0.87%)
Apr 10, 2023 3.600 3.818 3.600 3.729 45,414 +0.08(+2.22%)
Apr 06, 2023 3.656 3.798 3.608 3.648 75,719 -0.03(-0.88%)
Apr 05, 2023 3.810 3.877 3.664 3.681 89,894 -0.14(-3.61%)
Apr 04, 2023 3.989 4.009 3.786 3.819 52,559 -0.22(-5.42%)
Apr 03, 2023 3.697 4.037 3.673 4.037 95,935 +0.33(+8.97%)
Mar 31, 2023 3.648 3.786 3.632 3.705 60,732 +0.06(+1.56%)
Mar 30, 2023 3.673 3.770 3.628 3.648 49,210 +0.01(+0.22%)
Mar 29, 2023 3.551 3.656 3.551 3.640 62,985 +0.10(+2.75%)
Mar 28, 2023 3.405 3.551 3.405 3.543 59,388 +0.13(+3.80%)
Mar 27, 2023 3.429 3.510 3.365 3.413 158,294 -0.04(-1.17%)
Mar 24, 2023 3.502 3.502 3.438 3.454 58,474 -0.04(-1.16%)
Mar 23, 2023 3.510 3.583 3.478 3.494 66,679 +0.00(+0.00%)
Mar 22, 2023 3.454 3.543 3.454 3.494 26,050 +0.03(+0.94%)
Mar 21, 2023 3.332 3.462 3.332 3.462 87,305 +0.15(+4.40%)
Mar 20, 2023 3.340 3.356 3.287 3.316 41,118 +0.02(+0.49%)
Mar 17, 2023 3.421 3.478 3.300 3.300 99,665 -0.11(-3.10%)
Mar 16, 2023 3.478 3.535 3.389 3.405 57,271 -0.07(-2.10%)
Mar 15, 2023 3.502 3.519 3.471 3.478 57,544 -0.06(-1.61%)
Mar 14, 2023 3.494 3.582 3.494 3.535 39,243 +0.06(+1.87%)
Mar 13, 2023 3.664 3.681 3.470 3.470 146,137 -0.28(-7.36%)
Mar 10, 2023 3.819 3.851 3.737 3.746 120,008 -0.12(-3.14%)
Mar 09, 2023 3.899 3.963 3.862 3.867 52,730 -0.01(-0.20%)
Mar 08, 2023 3.835 3.923 3.835 3.875 42,916 +0.03(+0.83%)
Mar 07, 2023 3.899 3.963 3.763 3.843 99,322 -0.06(-1.44%)
Mar 06, 2023 3.955 4.018 3.867 3.899 87,207 -0.05(-1.22%)
Mar 03, 2023 3.971 3.971 3.903 3.947 132,095 -0.07(-1.76%)
Mar 02, 2023 4.019 4.023 3.951 4.018 44,939 -0.01(-0.23%)
Mar 01, 2023 4.059 4.059 4.011 4.027 15,969 -0.03(-0.79%)
Feb 28, 2023 4.059 4.099 4.059 4.059 82,175 -0.02(-0.59%)
Feb 27, 2023 4.115 4.117 4.067 4.083 43,912 -0.01(-0.20%)
Feb 24, 2023 4.067 4.123 4.051 4.091 82,083 +0.00(+0.00%)
Feb 23, 2023 4.003 4.163 3.996 4.091 176,943 +0.09(+2.20%)
Feb 22, 2023 3.995 4.003 3.963 4.003 25,786 +0.05(+1.21%)
Feb 21, 2023 3.995 4.013 3.931 3.955 34,831 -0.08(-1.98%)
Feb 17, 2023 3.995 4.035 3.947 4.035 37,844 +0.04(+1.00%)
Feb 16, 2023 3.915 4.035 3.907 3.995 81,879 +0.06(+1.63%)
Feb 15, 2023 3.955 3.979 3.915 3.931 42,556 -0.04(-1.01%)
Feb 14, 2023 3.995 4.019 3.931 3.971 52,060 -0.01(-0.20%)
Feb 13, 2023 4.179 4.187 3.972 3.979 249,535 -0.22(-5.27%)
Feb 10, 2023 4.267 4.293 4.171 4.201 57,936 -0.11(-2.66%)
Feb 09, 2023 4.292 4.347 4.244 4.316 94,812 +0.07(+1.68%)
Feb 08, 2023 4.189 4.276 4.189 4.244 44,794 +0.05(+1.13%)
Feb 07, 2023 4.268 4.363 4.189 4.197 130,145 -0.09(-2.03%)
Feb 06, 2023 4.268 4.323 4.197 4.284 154,320 +0.00(+0.00%)
Feb 03, 2023 4.260 4.292 4.119 4.284 124,656 +0.01(+0.18%)
Feb 02, 2023 4.411 4.426 4.260 4.276 116,955 +0.01(+0.19%)
Feb 01, 2023 4.141 4.347 4.141 4.268 99,203 +0.12(+2.86%)
Jan 31, 2023 4.181 4.284 4.110 4.149 96,832 -0.03(-0.76%)
Jan 30, 2023 4.355 4.392 4.141 4.181 110,632 -0.18(-4.17%)
Jan 27, 2023 4.323 4.450 4.313 4.363 95,528 +0.05(+1.10%)
Jan 26, 2023 4.363 4.403 4.308 4.316 106,017 -0.02(-0.37%)
Jan 25, 2023 4.173 4.379 4.132 4.331 122,988 +0.13(+3.21%)
Jan 24, 2023 4.316 4.316 4.133 4.197 63,361 +0.04(+0.95%)
Jan 23, 2023 4.173 4.355 4.118 4.157 162,881 +0.02(+0.38%)
Jan 20, 2023 4.078 4.173 4.023 4.141 86,608 +0.07(+1.75%)
Jan 19, 2023 4.173 4.228 4.015 4.070 151,614 -0.10(-2.44%)
Jan 18, 2023 4.133 4.252 4.102 4.172 186,986 +0.07(+1.71%)
Jan 17, 2023 3.880 4.133 3.868 4.102 129,310 +0.22(+5.71%)
Jan 13, 2023 3.730 3.880 3.674 3.880 116,982 +0.17(+4.48%)
Jan 12, 2023 3.619 3.730 3.614 3.714 93,394 +0.10(+2.85%)
Jan 11, 2023 3.468 3.611 3.448 3.611 73,916 +0.14(+4.11%)
Jan 10, 2023 3.452 3.484 3.452 3.468 73,915 +0.01(+0.23%)
Jan 09, 2023 3.508 3.516 3.445 3.460 118,164 -0.03(-0.91%)
Jan 06, 2023 3.468 3.532 3.445 3.492 76,044 +0.01(+0.23%)
Jan 05, 2023 3.508 3.531 3.445 3.484 45,835 -0.02(-0.67%)
Jan 04, 2023 3.406 3.531 3.383 3.508 96,260 +0.15(+4.42%)
Jan 03, 2023 3.289 3.359 3.269 3.359 103,943 +0.11(+3.37%)
Dec 30, 2022 3.195 3.281 3.195 3.250 95,316 +0.03(+0.97%)
Dec 29, 2022 3.187 3.250 3.187 3.218 111,326 +0.04(+1.23%)
Dec 28, 2022 3.265 3.273 3.140 3.179 94,269 -0.05(-1.45%)
Dec 27, 2022 3.281 3.304 3.226 3.226 116,379 -0.05(-1.43%)
Dec 23, 2022 3.258 3.312 3.234 3.273 55,103 +0.04(+1.21%)
Dec 22, 2022 3.304 3.304 3.211 3.234 82,676 -0.08(-2.36%)
Dec 21, 2022 3.281 3.330 3.273 3.312 135,885 +0.03(+0.95%)
Dec 20, 2022 3.297 3.336 3.258 3.281 82,559 -0.02(-0.47%)
Dec 19, 2022 3.336 3.359 3.297 3.297 44,260 -0.04(-1.17%)
Dec 16, 2022 3.367 3.375 3.297 3.336 87,909 -0.02(-0.70%)
Dec 15, 2022 3.336 3.414 3.336 3.359 91,724 +0.02(+0.70%)
Dec 14, 2022 3.367 3.390 3.312 3.336 98,866 -0.04(-1.16%)
Dec 13, 2022 3.422 3.484 3.343 3.375 128,783 +0.03(+0.93%)
Dec 12, 2022 3.383 3.385 3.336 3.343 55,184 -0.06(-1.83%)
Dec 09, 2022 3.406 3.414 3.360 3.406 82,431 +0.00(+0.00%)
Dec 08, 2022 3.391 3.421 3.383 3.406 59,093 -0.02(-0.45%)
Dec 07, 2022 3.337 3.421 3.337 3.421 42,034 +0.07(+2.07%)
Dec 06, 2022 3.375 3.386 3.313 3.352 86,419 -0.05(-1.58%)
Dec 05, 2022 3.398 3.414 3.352 3.406 160,866 -0.01(-0.23%)
Dec 02, 2022 3.344 3.414 3.313 3.414 113,002 +0.05(+1.61%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.