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 )

5.450 +0.160 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2022 4.571 4.664 4.535 4.649 160,653 +0.14(+3.16%)
Mar 30, 2022 4.479 4.543 4.436 4.507 67,863 +0.07(+1.61%)
Mar 29, 2022 4.393 4.521 4.379 4.436 113,195 +0.07(+1.63%)
Mar 28, 2022 4.407 4.457 4.301 4.365 73,055 -0.01(-0.16%)
Mar 25, 2022 4.486 4.503 4.329 4.372 66,176 -0.08(-1.76%)
Mar 24, 2022 4.407 4.457 4.372 4.450 81,490 +0.04(+0.97%)
Mar 23, 2022 4.414 4.429 4.350 4.407 106,048 +0.02(+0.49%)
Mar 22, 2022 4.322 4.400 4.307 4.386 133,234 +0.13(+3.01%)
Mar 21, 2022 4.279 4.357 4.194 4.258 151,038 -0.01(-0.33%)
Mar 18, 2022 4.222 4.308 4.166 4.272 99,680 +0.06(+1.35%)
Mar 17, 2022 4.151 4.229 4.144 4.215 32,110 +0.07(+1.72%)
Mar 16, 2022 4.023 4.165 4.023 4.144 78,822 +0.15(+3.74%)
Mar 15, 2022 3.880 4.023 3.880 3.994 84,465 +0.07(+1.81%)
Mar 14, 2022 3.937 4.023 3.888 3.923 123,253 -0.01(-0.36%)
Mar 11, 2022 4.158 4.165 3.937 3.937 147,664 -0.16(-3.99%)
Mar 10, 2022 4.172 4.222 4.073 4.101 104,836 -0.04(-0.86%)
Mar 09, 2022 4.130 4.204 4.101 4.137 102,211 +0.02(+0.52%)
Mar 08, 2022 4.066 4.272 4.023 4.115 110,309 +0.06(+1.57%)
Mar 07, 2022 4.101 4.215 4.009 4.052 340,684 -0.18(-4.20%)
Mar 04, 2022 4.342 4.342 4.208 4.229 165,483 -0.08(-1.78%)
Mar 03, 2022 4.384 4.384 4.272 4.306 113,371 -0.08(-1.79%)
Mar 02, 2022 4.229 4.384 4.229 4.384 120,303 +0.16(+3.84%)
Mar 01, 2022 4.286 4.328 4.206 4.222 132,793 -0.01(-0.17%)
Feb 28, 2022 4.307 4.321 4.173 4.229 195,916 -0.11(-2.44%)
Feb 25, 2022 4.427 4.356 4.265 4.335 208,500 -0.09(-2.07%)
Feb 24, 2022 4.441 4.441 4.258 4.427 137,730 -0.08(-1.72%)
Feb 23, 2022 4.709 4.828 4.476 4.504 161,166 -0.19(-4.05%)
Feb 22, 2022 4.733 4.771 4.624 4.695 114,055 -0.06(-1.19%)
Feb 18, 2022 4.751 0 -0.07(-1.46%)
Feb 17, 2022 4.828 4.864 4.765 4.821 198,178 +0.17(+3.64%)
Feb 16, 2022 4.723 4.828 4.652 4.652 344,139 -0.05(-1.05%)
Feb 15, 2022 4.624 4.702 4.621 4.702 135,094 +0.12(+2.62%)
Feb 14, 2022 4.554 4.617 4.532 4.582 95,641 +0.03(+0.62%)
Feb 11, 2022 4.659 4.659 4.511 4.554 139,388 -0.04(-0.92%)
Feb 10, 2022 4.589 4.610 4.561 4.596 70,104 -0.01(-0.15%)
Feb 09, 2022 4.610 4.610 4.561 4.603 72,850 +0.02(+0.46%)
Feb 08, 2022 4.596 4.596 4.539 4.582 103,280 -0.01(-0.31%)
Feb 07, 2022 4.547 4.631 4.547 4.596 79,346 +0.02(+0.46%)
Feb 04, 2022 4.603 4.631 4.575 4.575 119,922 -0.03(-0.61%)
Feb 03, 2022 4.610 4.575 4.603 59,894 +0.00(+0.00%)
Feb 02, 2022 4.589 4.658 4.580 4.603 140,637 +0.03(+0.76%)
Feb 01, 2022 4.533 4.568 4.498 4.568 65,487 +0.06(+1.24%)
Jan 31, 2022 4.442 4.512 4.512 126,081 +0.10(+2.22%)
Jan 28, 2022 4.330 4.421 4.295 4.414 142,008 +0.06(+1.44%)
Jan 27, 2022 4.309 4.386 4.294 4.351 75,062 +0.08(+1.96%)
Jan 26, 2022 4.316 4.351 4.246 4.267 148,196 -0.01(-0.33%)
Jan 25, 2022 4.191 4.300 4.191 4.281 74,723 +0.05(+1.16%)
Jan 24, 2022 4.260 4.316 4.016 4.232 495,801 -0.13(-2.88%)
Jan 21, 2022 4.407 4.435 4.288 4.358 159,596 -0.03(-0.80%)
Jan 20, 2022 4.414 4.442 4.386 4.393 104,128 +0.00(+0.00%)
Jan 19, 2022 4.386 4.456 4.365 4.393 105,196 +0.01(+0.16%)
Jan 18, 2022 4.421 4.421 4.358 4.386 108,882 -0.03(-0.79%)
Jan 14, 2022 4.421 0 -0.07(-1.56%)
Jan 13, 2022 4.540 4.574 4.470 4.491 136,633 -0.03(-0.62%)
Jan 12, 2022 4.596 4.603 4.505 4.519 127,186 -0.04(-0.92%)
Jan 11, 2022 4.540 4.582 4.505 4.561 167,349 +0.03(+0.62%)
Jan 10, 2022 4.547 4.575 4.505 4.533 152,976 -0.03(-0.61%)
Jan 07, 2022 4.561 4.602 4.554 4.561 120,357 -0.03(-0.76%)
Jan 06, 2022 4.623 4.651 4.596 4.596 111,979 -0.03(-0.60%)
Jan 05, 2022 4.672 4.672 4.609 4.623 172,324 -0.05(-1.04%)
Jan 04, 2022 4.679 4.679 4.644 4.672 79,863 +0.03(+0.60%)
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.