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 )

5.480 -0.120 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2013 4.591 4.598 4.486 4.539 273,101 -0.04(-0.78%)
Jul 30, 2013 4.581 4.612 4.563 4.575 232,565 -0.00(-0.09%)
Jul 29, 2013 4.602 4.634 4.570 4.579 310,163 -0.02(-0.50%)
Jul 26, 2013 4.686 4.781 4.587 4.602 313,479 -0.07(-1.40%)
Jul 25, 2013 4.694 4.736 4.644 4.667 330,278 -0.01(-0.31%)
Jul 24, 2013 4.762 4.762 4.659 4.682 412,430 -0.03(-0.62%)
Jul 23, 2013 4.652 4.718 4.639 4.711 330,664 +0.09(+1.86%)
Jul 22, 2013 4.598 4.652 4.520 4.625 550,956 +0.04(+0.96%)
Jul 19, 2013 4.518 4.598 4.457 4.581 450,106 +0.06(+1.40%)
Jul 18, 2013 4.375 4.537 4.375 4.518 659,139 +0.10(+2.33%)
Jul 17, 2013 4.390 4.505 4.362 4.415 385,481 +0.06(+1.45%)
Jul 16, 2013 4.339 4.362 4.304 4.352 300,854 -0.01(-0.19%)
Jul 15, 2013 4.322 4.386 4.291 4.360 188,645 +0.06(+1.47%)
Jul 12, 2013 4.259 4.306 4.257 4.297 238,123 +0.04(+0.89%)
Jul 11, 2013 4.283 4.291 4.222 4.259 394,542 +0.01(+0.25%)
Jul 10, 2013 4.287 4.287 4.233 4.249 240,602 -0.00(-0.05%)
Jul 09, 2013 4.289 4.253 4.213 4.251 232,945 +0.01(+0.25%)
Jul 08, 2013 4.259 4.293 4.209 4.241 209,922 -0.03(-0.59%)
Jul 05, 2013 4.421 4.421 4.196 4.266 243,796 -0.12(-2.64%)
Jul 03, 2013 4.415 4.417 4.360 4.381 185,228 -0.03(-0.76%)
Jul 02, 2013 4.467 4.467 4.394 4.415 256,992 -0.04(-0.80%)
Jul 01, 2013 4.453 4.472 4.419 4.451 269,631 +0.04(+0.95%)
Jun 28, 2013 4.356 4.419 4.356 4.409 391,096 +0.03(+0.77%)
Jun 26, 2013 4.329 4.381 4.291 4.375 417,237 +0.07(+1.51%)
Jun 25, 2013 4.312 4.341 4.230 4.310 637,838 +0.00(+0.10%)
Jun 24, 2013 4.268 4.392 4.184 4.306 784,311 -0.01(-0.24%)
Jun 21, 2013 4.333 4.354 4.280 4.316 507,446 +0.05(+1.13%)
Jun 20, 2013 4.474 4.505 4.217 4.268 831,647 -0.26(-5.67%)
Jun 19, 2013 4.581 4.581 4.497 4.524 306,950 -0.06(-1.24%)
Jun 18, 2013 4.539 4.581 4.507 4.581 688,939 +0.06(+1.40%)
Jun 17, 2013 4.491 4.558 4.491 4.518 683,780 +0.03(+0.66%)
Jun 14, 2013 4.507 4.535 4.486 4.488 596,960 +0.00(+0.05%)
Jun 13, 2013 4.552 4.566 4.470 4.486 759,003 -0.09(-1.88%)
Jun 12, 2013 4.631 4.631 4.552 4.573 448,098 -0.04(-0.91%)
Jun 11, 2013 4.560 4.623 4.499 4.615 593,371 +0.07(+1.43%)
Jun 10, 2013 4.657 4.680 4.549 4.549 583,763 -0.11(-2.43%)
Jun 07, 2013 4.745 4.745 4.648 4.663 429,948 -0.06(-1.20%)
Jun 06, 2013 4.665 4.720 4.665 4.720 323,430 +0.02(+0.49%)
Jun 05, 2013 4.749 4.762 4.654 4.697 798,478 -0.09(-1.84%)
Jun 04, 2013 4.686 4.805 4.673 4.785 607,653 +0.09(+2.02%)
Jun 03, 2013 4.709 4.738 4.591 4.690 600,334 -0.01(-0.13%)
May 31, 2013 4.755 4.787 4.667 4.697 537,740 -0.10(-2.06%)
May 30, 2013 4.856 4.900 4.785 4.795 552,288 -0.05(-1.13%)
May 29, 2013 5.008 5.014 4.820 4.850 607,210 -0.17(-3.39%)
May 28, 2013 5.140 5.146 4.991 5.020 614,406 -0.13(-2.49%)
May 24, 2013 5.157 5.169 5.085 5.148 283,456 +0.00(+0.00%)
May 23, 2013 5.148 5.167 5.148 5.148 218,636 -0.01(-0.12%)
May 22, 2013 5.188 5.188 5.148 5.155 274,595 -0.01(-0.24%)
May 21, 2013 5.125 5.178 5.119 5.167 252,057 +0.05(+0.99%)
May 20, 2013 5.148 5.190 5.100 5.117 417,698 -0.04(-0.77%)
May 17, 2013 5.138 5.178 5.129 5.157 156,456 +0.02(+0.45%)
May 16, 2013 5.199 5.199 5.121 5.134 268,437 -0.05(-1.05%)
May 15, 2013 5.178 5.224 5.138 5.188 378,685 -0.01(-0.12%)
May 13, 2013 5.207 5.207 5.173 5.195 260,452 -0.02(-0.32%)
May 10, 2013 5.159 5.211 5.157 5.211 268,156 +0.04(+0.73%)
May 09, 2013 5.192 5.195 5.134 5.174 178,366 -0.01(-0.12%)
May 08, 2013 5.169 5.222 5.152 5.180 399,439 +0.03(+0.57%)
May 07, 2013 5.171 5.188 5.121 5.150 277,293 -0.04(-0.81%)
May 06, 2013 5.216 5.217 5.152 5.192 279,825 -0.01(-0.12%)
May 03, 2013 5.163 5.218 5.152 5.199 184,338 +0.05(+0.90%)
May 02, 2013 5.096 5.152 5.092 5.152 318,338 +0.08(+1.53%)
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.