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 )

5.520 -0.030 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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, 2022 3.231 3.239 3.152 3.195 55,273 -0.11(-3.30%)
Jun 29, 2022 3.290 3.304 3.231 3.304 96,352 -0.01(-0.22%)
Jun 28, 2022 3.290 3.369 3.282 3.311 89,047 -0.00(-0.11%)
Jun 27, 2022 3.355 3.372 3.304 3.315 38,829 -0.05(-1.62%)
Jun 24, 2022 3.311 3.406 3.282 3.369 33,914 +0.06(+1.75%)
Jun 23, 2022 3.282 3.326 3.282 3.311 27,060 +0.03(+0.89%)
Jun 22, 2022 3.420 3.420 3.253 3.282 66,883 -0.15(-4.24%)
Jun 21, 2022 3.304 3.449 3.297 3.428 69,743 +0.09(+2.83%)
Jun 17, 2022 3.326 3.389 3.246 3.333 88,033 +0.02(+0.66%)
Jun 16, 2022 3.486 3.486 3.261 3.311 81,341 -0.23(-6.56%)
Jun 15, 2022 3.595 3.635 3.304 3.544 128,629 +0.00(+0.00%)
Jun 14, 2022 3.587 3.635 3.464 3.544 84,840 -0.08(-2.20%)
Jun 13, 2022 3.711 3.737 3.587 3.624 106,308 -0.15(-3.85%)
Jun 10, 2022 3.798 3.834 3.719 3.769 71,231 -0.07(-1.89%)
Jun 09, 2022 3.892 3.892 3.841 3.841 34,086 -0.07(-1.86%)
Jun 08, 2022 3.958 3.958 3.841 3.914 83,690 -0.07(-1.64%)
Jun 07, 2022 3.921 4.052 3.907 3.979 40,600 +0.03(+0.74%)
Jun 06, 2022 4.067 4.096 3.892 3.950 89,274 -0.17(-4.23%)
Jun 03, 2022 4.067 4.153 4.053 4.125 83,335 +0.03(+0.70%)
Jun 02, 2022 3.916 4.096 3.887 4.096 50,919 +0.23(+5.95%)
Jun 01, 2022 3.844 3.931 3.837 3.866 60,138 -0.01(-0.37%)
May 31, 2022 3.916 3.916 3.866 3.880 60,663 -0.05(-1.28%)
May 27, 2022 3.967 3.988 3.893 3.931 73,672 -0.02(-0.55%)
May 26, 2022 3.873 3.981 3.861 3.952 69,226 +0.17(+4.36%)
May 25, 2022 3.773 3.844 3.737 3.787 28,432 -0.02(-0.57%)
May 24, 2022 3.773 3.823 3.773 3.809 36,851 +0.04(+0.95%)
May 23, 2022 3.737 3.794 3.723 3.773 39,490 +0.01(+0.38%)
May 20, 2022 3.787 3.794 3.730 3.758 50,244 +0.01(+0.19%)
May 19, 2022 3.679 3.789 3.679 3.751 34,569 +0.09(+2.35%)
May 18, 2022 3.809 3.809 3.625 3.665 61,323 -0.14(-3.77%)
May 17, 2022 3.773 3.816 3.744 3.809 69,365 +0.09(+2.51%)
May 16, 2022 3.686 3.780 3.658 3.715 65,741 +0.03(+0.78%)
May 13, 2022 3.722 3.751 3.679 3.686 45,622 -0.04(-0.97%)
May 12, 2022 3.665 3.787 3.665 3.722 69,050 +0.02(+0.58%)
May 11, 2022 3.729 3.758 3.643 3.701 58,741 -0.06(-1.53%)
May 10, 2022 3.794 3.938 3.755 3.758 63,071 -0.04(-0.95%)
May 09, 2022 3.916 3.916 3.694 3.794 159,211 -0.14(-3.65%)
May 06, 2022 3.909 3.966 3.909 3.938 23,657 +0.00(+0.00%)
May 05, 2022 3.981 3.981 3.875 3.938 36,749 -0.06(-1.42%)
May 04, 2022 3.909 4.009 3.909 3.995 43,255 +0.09(+2.18%)
May 03, 2022 3.938 3.966 3.845 3.909 129,910 -0.04(-0.90%)
May 02, 2022 4.101 4.144 3.909 3.945 84,034 -0.16(-3.81%)
Apr 29, 2022 4.208 4.208 4.087 4.101 54,925 -0.05(-1.20%)
Apr 28, 2022 4.236 4.244 4.087 4.151 79,252 -0.09(-2.18%)
Apr 27, 2022 4.151 4.265 4.151 4.244 39,476 +0.08(+1.88%)
Apr 26, 2022 4.130 4.215 4.130 4.165 45,666 -0.03(-0.68%)
Apr 25, 2022 4.187 4.205 4.101 4.194 72,183 +0.00(+0.00%)
Apr 22, 2022 4.300 4.329 4.165 4.194 104,940 -0.06(-1.50%)
Apr 21, 2022 4.272 4.293 4.255 4.258 16,678 -0.01(-0.33%)
Apr 20, 2022 4.244 4.379 4.244 4.272 67,992 +0.00(+0.00%)
Apr 19, 2022 4.244 4.364 4.236 4.272 65,880 +0.04(+0.84%)
Apr 18, 2022 4.272 4.378 4.201 4.236 80,783 -0.04(-1.00%)
Apr 14, 2022 4.386 4.386 4.272 4.279 49,401 -0.10(-2.27%)
Apr 13, 2022 4.371 4.400 4.350 4.379 44,846 +0.01(+0.16%)
Apr 12, 2022 4.492 4.492 4.329 4.371 69,536 -0.06(-1.44%)
Apr 11, 2022 4.549 4.581 4.322 4.435 109,460 -0.14(-3.11%)
Apr 08, 2022 4.649 4.656 4.578 4.578 26,672 -0.06(-1.23%)
Apr 07, 2022 4.663 4.698 4.613 4.634 29,594 -0.04(-0.75%)
Apr 06, 2022 4.606 4.670 4.606 4.670 53,292 +0.04(+0.76%)
Apr 05, 2022 4.620 4.691 4.444 4.634 150,347 +0.04(+0.92%)
Apr 04, 2022 4.543 4.620 4.529 4.592 66,573 +0.06(+1.40%)
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.