Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

5.600 +0.130 (+2.38%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	3.504	3.528	3.454	3.520	87,487	+0.04(+1.19%)
May 05, 2023	3.495	3.595	3.454	3.479	49,363	-0.01(-0.24%)
May 04, 2023	3.553	3.661	3.437	3.487	144,494	-0.04(-1.18%)
May 03, 2023	3.537	3.624	3.495	3.528	67,376	-0.06(-1.62%)
May 02, 2023	3.653	3.718	3.487	3.587	84,290	-0.06(-1.59%)
May 01, 2023	3.495	3.645	3.421	3.645	166,852	+0.14(+4.03%)
Apr 28, 2023	3.562	3.591	3.479	3.504	82,365	-0.07(-2.09%)
Apr 27, 2023	3.603	3.611	3.504	3.578	89,986	+0.00(+0.00%)
Apr 26, 2023	3.620	3.695	3.495	3.578	109,494	-0.04(-1.15%)
Apr 25, 2023	3.736	3.778	3.570	3.620	67,704	-0.08(-2.24%)
Apr 24, 2023	3.578	3.703	3.528	3.703	84,719	+0.14(+3.96%)
Apr 21, 2023	3.603	3.628	3.487	3.562	74,281	-0.09(-2.39%)
Apr 20, 2023	3.736	3.756	3.595	3.649	58,944	-0.09(-2.33%)
Apr 19, 2023	3.753	3.844	3.711	3.736	35,507	-0.06(-1.53%)
Apr 18, 2023	3.827	3.902	3.778	3.794	101,444	-0.07(-1.72%)
Apr 17, 2023	3.778	3.861	3.736	3.861	38,828	+0.08(+2.20%)
Apr 14, 2023	3.728	3.852	3.636	3.778	67,660	+0.13(+3.64%)
Apr 13, 2023	3.728	3.811	3.562	3.645	137,152	-0.07(-2.01%)
Apr 12, 2023	3.761	3.806	3.686	3.719	90,068	-0.08(-2.18%)
Apr 11, 2023	3.811	3.832	3.720	3.802	66,072	+0.03(+0.87%)
Apr 10, 2023	3.639	3.859	3.639	3.770	44,929	+0.08(+2.22%)
Apr 06, 2023	3.696	3.839	3.647	3.688	74,910	-0.03(-0.88%)
Apr 05, 2023	3.852	3.919	3.704	3.720	88,933	-0.14(-3.61%)
Apr 04, 2023	4.032	4.052	3.827	3.860	51,997	-0.22(-5.42%)
Apr 03, 2023	3.737	4.081	3.712	4.081	94,909	+0.34(+8.97%)
Mar 31, 2023	3.688	3.827	3.672	3.745	60,082	+0.06(+1.56%)
Mar 30, 2023	3.712	3.811	3.668	3.688	48,684	+0.01(+0.22%)
Mar 29, 2023	3.589	3.696	3.589	3.679	62,312	+0.10(+2.75%)
Mar 28, 2023	3.442	3.589	3.442	3.581	58,753	+0.13(+3.80%)
Mar 27, 2023	3.466	3.548	3.401	3.450	156,601	-0.04(-1.17%)
Mar 24, 2023	3.540	3.540	3.475	3.491	57,849	-0.04(-1.16%)
Mar 23, 2023	3.548	3.622	3.516	3.532	65,966	+0.00(+0.00%)
Mar 22, 2023	3.491	3.581	3.491	3.532	25,772	+0.03(+0.94%)
Mar 21, 2023	3.368	3.499	3.368	3.499	86,372	+0.15(+4.40%)
Mar 20, 2023	3.376	3.393	3.323	3.352	40,679	+0.02(+0.49%)
Mar 17, 2023	3.458	3.516	3.335	3.335	98,599	-0.11(-3.10%)
Mar 16, 2023	3.516	3.573	3.425	3.442	56,658	-0.07(-2.10%)
Mar 15, 2023	3.540	3.557	3.508	3.516	56,929	-0.06(-1.61%)
Mar 14, 2023	3.532	3.621	3.532	3.573	38,824	+0.07(+1.87%)
Mar 13, 2023	3.704	3.720	3.507	3.507	144,574	-0.28(-7.36%)
Mar 10, 2023	3.860	3.893	3.778	3.786	118,725	-0.12(-3.14%)
Mar 09, 2023	3.941	4.006	3.904	3.909	52,166	-0.01(-0.20%)
Mar 08, 2023	3.877	3.966	3.877	3.917	42,457	+0.03(+0.83%)
Mar 07, 2023	3.941	4.006	3.804	3.885	98,260	-0.06(-1.44%)
Mar 06, 2023	3.998	4.061	3.909	3.941	86,274	-0.05(-1.22%)
Mar 03, 2023	4.014	4.014	3.945	3.990	130,683	-0.07(-1.76%)
Mar 02, 2023	4.063	4.067	3.994	4.061	44,458	-0.01(-0.23%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

Historical Prices