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 )

5.560 +0.010 (+0.18%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2017 5.549 5.616 5.549 5.556 173,611 +0.00(+0.06%)
Mar 30, 2017 5.602 5.605 5.549 5.553 358,625 -0.04(-0.75%)
Mar 29, 2017 5.602 5.641 5.592 5.595 193,287 -0.01(-0.19%)
Mar 28, 2017 5.616 5.645 5.606 5.606 181,227 -0.01(-0.19%)
Mar 27, 2017 5.602 5.637 5.592 5.616 189,290 -0.00(-0.06%)
Mar 24, 2017 5.620 5.644 5.616 5.620 201,513 +0.01(+0.19%)
Mar 23, 2017 5.574 5.634 5.559 5.609 384,391 +0.06(+1.01%)
Mar 22, 2017 5.525 5.567 5.525 5.553 113,713 +0.02(+0.32%)
Mar 21, 2017 5.578 5.602 5.528 5.535 181,090 -0.04(-0.76%)
Mar 20, 2017 5.564 5.602 5.558 5.578 260,730 +0.02(+0.38%)
Mar 17, 2017 5.553 5.625 5.521 5.556 388,366 -0.01(-0.19%)
Mar 16, 2017 5.620 5.620 5.532 5.567 280,887 -0.05(-0.94%)
Mar 15, 2017 5.453 5.620 5.453 5.620 523,062 +0.15(+2.73%)
Mar 14, 2017 5.453 5.479 5.422 5.470 193,654 +0.00(+0.00%)
Mar 13, 2017 5.422 5.522 5.422 5.470 321,499 +0.01(+0.19%)
Mar 10, 2017 5.307 5.502 5.307 5.460 432,582 +0.15(+2.88%)
Mar 09, 2017 5.484 5.500 5.304 5.307 753,941 -0.19(-3.54%)
Mar 08, 2017 5.582 5.582 5.491 5.502 256,678 -0.07(-1.25%)
Mar 07, 2017 5.540 5.578 5.533 5.571 174,098 +0.03(+0.50%)
Mar 06, 2017 5.502 5.550 5.488 5.543 177,110 +0.05(+0.88%)
Mar 03, 2017 5.450 5.520 5.432 5.495 200,696 +0.05(+0.83%)
Mar 02, 2017 5.488 5.496 5.446 5.450 200,402 -0.04(-0.76%)
Mar 01, 2017 5.519 5.519 5.460 5.491 251,392 -0.00(-0.06%)
Feb 28, 2017 5.498 5.504 5.481 5.495 95,538 +0.00(+0.00%)
Feb 27, 2017 5.443 5.495 5.443 5.495 200,774 +0.02(+0.44%)
Feb 24, 2017 5.429 5.484 5.418 5.470 273,579 +0.00(+0.00%)
Feb 23, 2017 5.453 5.502 5.451 5.470 252,457 +0.05(+0.83%)
Feb 22, 2017 5.390 5.429 5.390 5.425 150,904 +0.02(+0.32%)
Feb 21, 2017 5.432 5.443 5.384 5.408 314,690 -0.01(-0.19%)
Feb 17, 2017 5.418 5.418 5.418 0 -0.03(-0.64%)
Feb 16, 2017 5.481 5.481 5.425 5.453 211,274 -0.02(-0.32%)
Feb 15, 2017 5.443 5.494 5.443 5.470 164,831 +0.00(+0.00%)
Feb 14, 2017 5.446 5.481 5.439 5.470 194,897 +0.01(+0.25%)
Feb 13, 2017 5.446 5.477 5.422 5.456 164,851 +0.04(+0.71%)
Feb 10, 2017 5.404 5.463 5.401 5.418 211,905 +0.03(+0.65%)
Feb 09, 2017 5.377 5.429 5.373 5.384 223,977 +0.01(+0.13%)
Feb 08, 2017 5.401 5.408 5.370 5.377 232,441 -0.03(-0.64%)
Feb 07, 2017 5.339 5.442 5.339 5.411 430,258 +0.05(+1.03%)
Feb 06, 2017 5.353 5.393 5.325 5.356 443,373 +0.00(+0.06%)
Feb 03, 2017 5.360 5.374 5.336 5.353 245,661 +0.00(+0.06%)
Feb 02, 2017 5.339 5.374 5.315 5.350 387,641 +0.00(+0.00%)
Feb 01, 2017 5.363 5.363 5.315 5.350 302,063 +0.00(+0.00%)
Jan 31, 2017 5.305 5.377 5.295 5.350 392,394 +0.02(+0.39%)
Jan 30, 2017 5.284 5.339 5.257 5.329 380,299 +0.05(+0.91%)
Jan 27, 2017 5.243 5.295 5.236 5.281 231,411 +0.04(+0.79%)
Jan 26, 2017 5.257 5.295 5.228 5.240 351,053 +0.01(+0.26%)
Jan 25, 2017 5.271 5.271 5.222 5.226 151,057 -0.03(-0.52%)
Jan 24, 2017 5.253 5.284 5.229 5.253 294,386 -0.02(-0.33%)
Jan 23, 2017 5.171 5.295 5.150 5.271 316,290 +0.13(+2.62%)
Jan 20, 2017 5.168 5.171 5.119 5.136 289,895 -0.03(-0.55%)
Jan 19, 2017 5.202 5.220 5.161 5.164 92,725 -0.04(-0.79%)
Jan 18, 2017 5.202 5.230 5.195 5.205 135,336 -0.00(-0.07%)
Jan 17, 2017 5.198 5.229 5.165 5.209 196,820 +0.01(+0.20%)
Jan 13, 2017 5.198 5.198 5.198 0 +0.09(+1.75%)
Jan 12, 2017 5.161 5.192 5.106 5.109 321,428 -0.07(-1.33%)
Jan 11, 2017 5.243 5.263 5.174 5.178 293,643 -0.06(-1.18%)
Jan 10, 2017 5.226 5.284 5.216 5.240 310,730 -0.00(-0.06%)
Jan 09, 2017 5.185 5.287 5.179 5.243 636,538 +0.07(+1.31%)
Jan 06, 2017 5.165 5.192 5.116 5.175 540,262 +0.04(+0.86%)
Jan 05, 2017 5.117 5.151 5.117 5.131 352,055 -0.01(-0.13%)
Jan 04, 2017 5.063 5.147 5.043 5.138 289,080 +0.10(+2.02%)
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.