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 )

5.495 -0.005 (-0.09%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 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 (%)
May 28, 2021 5.429 5.448 5.416 5.416 93,915 +0.00(+0.00%)
May 27, 2021 5.383 5.422 5.380 5.416 74,169 +0.04(+0.72%)
May 26, 2021 5.383 5.383 5.358 5.377 75,086 +0.01(+0.12%)
May 25, 2021 5.409 5.422 5.358 5.370 78,637 +0.01(+0.24%)
May 24, 2021 5.383 5.390 5.358 5.358 95,968 +0.01(+0.12%)
May 21, 2021 5.325 5.377 5.325 5.351 63,221 +0.03(+0.48%)
May 20, 2021 5.312 5.351 5.310 5.325 79,021 +0.03(+0.49%)
May 19, 2021 5.338 5.338 5.254 5.300 163,083 -0.05(-0.97%)
May 18, 2021 5.338 5.351 5.300 5.351 95,565 +0.05(+0.97%)
May 17, 2021 5.267 5.345 5.267 5.300 89,398 +0.03(+0.61%)
May 14, 2021 5.254 5.306 5.254 5.267 108,058 +0.01(+0.25%)
May 13, 2021 5.286 5.395 5.254 5.254 244,986 +0.01(+0.24%)
May 12, 2021 5.542 5.542 5.229 5.242 283,303 -0.30(-5.43%)
May 11, 2021 5.498 5.542 5.446 5.542 161,772 +0.01(+0.12%)
May 10, 2021 5.485 5.536 5.459 5.536 165,337 +0.06(+1.17%)
May 07, 2021 5.440 5.504 5.433 5.472 173,349 +0.04(+0.83%)
May 06, 2021 5.421 5.440 5.414 5.427 74,366 +0.01(+0.12%)
May 05, 2021 5.389 5.440 5.376 5.421 143,017 +0.07(+1.32%)
May 04, 2021 5.331 5.395 5.331 5.350 207,714 +0.02(+0.36%)
May 03, 2021 5.299 5.357 5.286 5.331 208,200 +0.05(+0.97%)
Apr 30, 2021 5.216 5.280 5.203 5.280 127,189 +0.06(+1.23%)
Apr 29, 2021 5.197 5.216 5.197 5.216 139,830 +0.02(+0.37%)
Apr 28, 2021 5.190 5.197 5.168 5.197 154,080 +0.04(+0.87%)
Apr 27, 2021 5.133 5.184 5.133 5.152 166,668 +0.03(+0.63%)
Apr 26, 2021 5.197 5.197 5.120 5.120 258,460 -0.07(-1.36%)
Apr 23, 2021 5.312 5.395 5.184 5.190 290,004 -0.09(-1.70%)
Apr 22, 2021 5.606 5.606 5.267 5.280 623,105 -0.42(-7.41%)
Apr 21, 2021 5.683 5.702 5.664 5.702 76,579 +0.02(+0.28%)
Apr 20, 2021 5.664 5.696 5.613 5.686 98,359 +0.04(+0.74%)
Apr 19, 2021 5.638 5.683 5.574 5.645 168,502 +0.01(+0.11%)
Apr 16, 2021 5.587 5.670 5.581 5.638 220,784 -0.01(-0.23%)
Apr 15, 2021 5.600 5.651 5.600 5.651 209,451 +0.05(+0.91%)
Apr 14, 2021 5.613 5.613 5.581 5.600 144,482 +0.03(+0.46%)
Apr 13, 2021 5.562 5.594 5.550 5.575 117,768 +0.03(+0.46%)
Apr 12, 2021 5.512 5.581 5.499 5.550 132,539 +0.06(+1.04%)
Apr 09, 2021 5.486 5.531 5.454 5.493 106,268 -0.01(-0.23%)
Apr 08, 2021 5.531 5.531 5.398 5.505 199,653 +0.00(+0.00%)
Apr 07, 2021 5.499 5.531 5.486 5.505 71,318 +0.02(+0.35%)
Apr 06, 2021 5.493 5.512 5.461 5.486 131,233 +0.03(+0.46%)
Apr 05, 2021 5.467 5.505 5.435 5.461 140,441 -0.01(-0.12%)
Apr 01, 2021 5.372 5.467 5.372 5.467 121,089 +0.13(+2.38%)
Mar 31, 2021 5.328 5.378 5.277 5.340 267,230 -0.01(-0.12%)
Mar 30, 2021 5.435 5.460 5.226 5.347 215,660 -0.10(-1.75%)
Mar 29, 2021 5.435 5.469 5.423 5.442 83,776 -0.01(-0.12%)
Mar 26, 2021 5.512 5.512 5.416 5.448 139,693 -0.01(-0.12%)
Mar 25, 2021 5.442 5.474 5.423 5.454 128,341 +0.02(+0.35%)
Mar 24, 2021 5.505 5.524 5.410 5.435 114,090 -0.04(-0.81%)
Mar 23, 2021 5.537 5.537 5.416 5.480 172,881 -0.04(-0.80%)
Mar 22, 2021 5.550 5.569 5.524 5.524 71,680 -0.03(-0.57%)
Mar 19, 2021 5.461 5.569 5.461 5.556 83,248 +0.10(+1.74%)
Mar 18, 2021 5.550 5.613 5.461 5.461 122,456 -0.11(-2.05%)
Mar 17, 2021 5.607 5.622 5.562 5.575 82,293 -0.03(-0.45%)
Mar 16, 2021 5.569 5.626 5.550 5.600 103,342 +0.05(+0.91%)
Mar 15, 2021 5.613 5.613 5.531 5.550 147,716 -0.04(-0.79%)
Mar 12, 2021 5.600 5.676 5.543 5.594 155,618 -0.01(-0.23%)
Mar 11, 2021 5.563 5.626 5.531 5.607 199,947 +0.11(+2.06%)
Mar 10, 2021 5.456 5.494 5.424 5.494 76,569 +0.06(+1.04%)
Mar 09, 2021 5.387 5.494 5.387 5.437 104,439 +0.03(+0.58%)
Mar 08, 2021 5.450 5.519 5.380 5.406 208,624 -0.04(-0.81%)
Mar 05, 2021 5.506 5.556 5.387 5.450 123,616 -0.03(-0.57%)
Mar 04, 2021 5.607 5.642 5.456 5.481 151,272 -0.09(-1.69%)
Mar 03, 2021 5.619 5.657 5.556 5.575 274,730 +0.01(+0.23%)
Mar 02, 2021 5.538 5.626 5.487 5.563 130,395 +0.05(+0.91%)
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.