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 )

5.360 -0.010 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jun 30, 2014 4.953 4.953 4.906 4.911 306,491 -0.03(-0.57%)
Jun 27, 2014 4.880 4.948 4.866 4.939 193,196 +0.05(+1.00%)
Jun 26, 2014 4.892 4.978 4.873 4.890 300,051 -0.00(-0.05%)
Jun 25, 2014 4.857 4.913 4.845 4.892 405,117 +0.06(+1.16%)
Jun 24, 2014 4.857 4.862 4.824 4.836 218,549 -0.01(-0.19%)
Jun 23, 2014 4.817 4.848 4.799 4.845 244,524 +0.04(+0.78%)
Jun 20, 2014 4.775 4.809 4.772 4.808 228,375 +0.04(+0.78%)
Jun 19, 2014 4.694 4.773 4.694 4.771 308,839 +0.08(+1.77%)
Jun 18, 2014 4.731 4.773 4.612 4.688 271,908 -0.03(-0.57%)
Jun 17, 2014 4.759 4.761 4.670 4.715 322,116 -0.02(-0.44%)
Jun 16, 2014 4.750 4.759 4.724 4.736 203,069 +0.00(+0.00%)
Jun 13, 2014 4.822 4.833 4.717 4.736 302,464 -0.08(-1.69%)
Jun 12, 2014 4.843 4.857 4.817 4.817 246,658 +0.00(+0.00%)
Jun 11, 2014 4.813 4.820 4.780 4.817 264,514 +0.00(+0.10%)
Jun 10, 2014 4.827 4.889 4.790 4.813 504,027 +0.01(+0.14%)
Jun 06, 2014 4.790 4.806 4.771 4.806 410,596 +0.04(+0.77%)
Jun 05, 2014 4.780 4.780 4.732 4.769 246,107 +0.01(+0.24%)
Jun 04, 2014 4.737 4.769 4.697 4.757 319,546 +0.02(+0.39%)
Jun 03, 2014 4.748 4.808 4.718 4.739 1,870,396 +0.00(+0.00%)
Jun 02, 2014 4.762 4.762 4.732 4.739 603,269 +0.01(+0.20%)
May 30, 2014 4.750 4.757 4.725 4.730 500,693 -0.00(-0.10%)
May 29, 2014 4.709 4.734 4.693 4.734 733,792 +0.04(+0.94%)
May 28, 2014 4.653 4.697 4.623 4.690 974,310 +0.07(+1.45%)
May 27, 2014 4.642 4.649 4.600 4.623 271,481 +0.01(+0.25%)
May 23, 2014 4.635 4.612 4.612 4.612 152,853 -0.01(-0.24%)
May 22, 2014 4.607 4.630 4.584 4.623 211,782 +0.02(+0.54%)
May 21, 2014 4.612 4.626 4.589 4.598 326,556 +0.01(+0.15%)
May 20, 2014 4.614 4.614 4.577 4.591 189,495 -0.00(-0.05%)
May 19, 2014 4.554 4.610 4.545 4.593 390,075 +0.04(+0.96%)
May 16, 2014 4.538 4.637 4.519 4.550 372,534 +0.03(+0.72%)
May 15, 2014 4.563 4.563 4.506 4.517 245,648 -0.03(-0.76%)
May 14, 2014 4.573 4.589 4.524 4.552 322,387 -0.02(-0.45%)
May 13, 2014 4.568 4.589 4.554 4.573 466,911 +0.02(+0.50%)
May 12, 2014 4.561 4.593 4.543 4.550 377,778 +0.01(+0.15%)
May 09, 2014 4.531 4.552 4.513 4.543 323,356 +0.04(+0.81%)
May 08, 2014 4.513 4.520 4.506 4.506 351,417 +0.00(+0.11%)
May 07, 2014 4.486 4.518 4.472 4.502 288,732 +0.03(+0.77%)
May 06, 2014 4.428 4.488 4.420 4.467 173,718 +0.06(+1.30%)
May 05, 2014 4.387 4.435 4.373 4.410 297,235 +0.02(+0.36%)
May 02, 2014 4.396 4.428 4.351 4.394 406,568 -0.05(-1.13%)
May 01, 2014 4.470 4.504 4.412 4.444 474,444 -0.01(-0.31%)
Apr 30, 2014 4.422 4.467 4.415 4.458 258,303 +0.04(+0.93%)
Apr 29, 2014 4.424 4.424 4.373 4.417 284,061 -0.00(-0.10%)
Apr 28, 2014 4.403 4.424 4.385 4.422 343,180 +0.04(+0.99%)
Apr 25, 2014 4.380 4.399 4.351 4.378 349,350 +0.01(+0.16%)
Apr 24, 2014 4.371 4.383 4.357 4.371 296,182 +0.01(+0.26%)
Apr 23, 2014 4.344 4.364 4.325 4.360 440,410 +0.03(+0.58%)
Apr 22, 2014 4.321 4.344 4.321 4.335 392,223 +0.01(+0.21%)
Apr 21, 2014 4.314 4.325 4.305 4.325 355,777 +0.03(+0.75%)
Apr 17, 2014 4.289 4.293 4.293 4.293 222,407 +0.02(+0.37%)
Apr 16, 2014 4.257 4.277 4.223 4.277 250,009 +0.05(+1.08%)
Apr 15, 2014 4.266 4.266 4.216 4.232 261,628 -0.03(-0.59%)
Apr 14, 2014 4.277 4.289 4.238 4.257 179,800 -0.02(-0.48%)
Apr 11, 2014 4.268 4.280 4.250 4.277 179,708 +0.02(+0.38%)
Apr 10, 2014 4.275 4.303 4.252 4.261 390,882 +0.00(+0.00%)
Apr 09, 2014 4.275 4.279 4.225 4.261 466,078 +0.01(+0.27%)
Apr 08, 2014 4.227 4.250 4.227 4.250 326,508 +0.03(+0.75%)
Apr 07, 2014 4.209 4.257 4.205 4.218 665,775 +0.01(+0.27%)
Apr 04, 2014 4.205 4.241 4.187 4.207 373,537 +0.05(+1.25%)
Apr 03, 2014 4.221 4.221 4.143 4.155 256,485 -0.05(-1.29%)
Apr 02, 2014 4.239 4.239 4.180 4.209 254,729 -0.01(-0.32%)
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.