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 )

5.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2021 5.515 5.528 5.508 5.508 38,800 -0.03(-0.60%)
Aug 30, 2021 5.502 5.548 5.502 5.541 52,808 +0.01(+0.12%)
Aug 27, 2021 5.482 5.535 5.469 5.535 36,430 +0.08(+1.45%)
Aug 26, 2021 5.502 5.521 5.455 5.455 132,074 -0.08(-1.43%)
Aug 25, 2021 5.555 5.555 5.521 5.535 42,904 -0.02(-0.36%)
Aug 24, 2021 5.555 5.555 5.538 5.555 44,515 +0.01(+0.24%)
Aug 23, 2021 5.535 5.548 5.508 5.541 50,686 +0.05(+0.84%)
Aug 20, 2021 5.449 5.502 5.443 5.495 57,472 +0.05(+0.85%)
Aug 19, 2021 5.508 5.535 5.449 5.449 111,976 -0.11(-1.90%)
Aug 18, 2021 5.541 5.555 5.508 5.555 56,011 +0.03(+0.48%)
Aug 17, 2021 5.521 5.541 5.515 5.528 43,783 +0.00(+0.00%)
Aug 16, 2021 5.521 5.551 5.521 5.528 79,914 -0.01(-0.24%)
Aug 13, 2021 5.555 5.555 5.535 5.541 43,937 -0.01(-0.12%)
Aug 12, 2021 5.548 5.548 5.512 5.548 40,696 +0.03(+0.48%)
Aug 11, 2021 5.521 5.548 5.508 5.521 69,113 -0.03(-0.48%)
Aug 10, 2021 5.535 5.560 5.515 5.548 79,368 +0.01(+0.12%)
Aug 09, 2021 5.561 5.595 5.521 5.541 82,311 -0.05(-0.95%)
Aug 06, 2021 5.588 5.614 5.509 5.594 122,577 +0.02(+0.35%)
Aug 05, 2021 5.627 5.627 5.561 5.575 91,177 -0.05(-0.93%)
Aug 04, 2021 5.640 5.640 5.620 5.627 87,527 +0.01(+0.12%)
Aug 03, 2021 5.575 5.620 5.561 5.620 92,880 +0.03(+0.59%)
Aug 02, 2021 5.483 5.588 5.462 5.588 102,253 +0.13(+2.40%)
Jul 30, 2021 5.443 5.476 5.441 5.457 57,562 +0.01(+0.24%)
Jul 29, 2021 5.457 5.457 5.397 5.443 90,872 +0.05(+0.85%)
Jul 28, 2021 5.424 5.436 5.384 5.397 47,663 +0.01(+0.12%)
Jul 27, 2021 5.391 5.430 5.391 5.391 56,220 -0.05(-0.84%)
Jul 26, 2021 5.378 5.443 5.365 5.437 72,747 +0.07(+1.34%)
Jul 23, 2021 5.378 5.483 5.352 5.365 55,784 -0.03(-0.49%)
Jul 22, 2021 5.417 5.434 5.378 5.391 51,226 -0.01(-0.24%)
Jul 21, 2021 5.325 5.411 5.325 5.404 83,398 +0.10(+1.85%)
Jul 20, 2021 5.279 5.332 5.266 5.306 251,998 -0.02(-0.37%)
Jul 19, 2021 5.470 5.504 5.325 5.325 150,847 -0.18(-3.33%)
Jul 16, 2021 5.594 5.594 5.509 5.509 121,790 -0.09(-1.64%)
Jul 15, 2021 5.594 5.627 5.575 5.601 117,972 +0.02(+0.35%)
Jul 14, 2021 5.542 5.614 5.542 5.581 67,302 +0.01(+0.23%)
Jul 13, 2021 5.581 5.588 5.562 5.568 96,223 -0.02(-0.35%)
Jul 12, 2021 5.562 5.596 5.561 5.588 125,877 +0.03(+0.59%)
Jul 09, 2021 5.575 5.575 5.497 5.555 130,885 +0.02(+0.35%)
Jul 08, 2021 5.549 5.562 5.518 5.536 139,553 -0.05(-0.93%)
Jul 07, 2021 5.646 5.646 5.568 5.588 73,637 -0.01(-0.23%)
Jul 06, 2021 5.633 5.633 5.555 5.601 85,666 +0.01(+0.23%)
Jul 02, 2021 5.549 5.588 5.542 5.588 79,084 +0.03(+0.59%)
Jul 01, 2021 5.536 5.562 5.529 5.555 60,050 +0.00(+0.00%)
Jun 30, 2021 5.529 5.568 5.529 5.555 106,370 -0.03(-0.47%)
Jun 29, 2021 5.614 5.614 5.555 5.581 102,435 -0.03(-0.58%)
Jun 28, 2021 5.607 5.614 5.575 5.614 82,618 +0.02(+0.35%)
Jun 25, 2021 5.601 5.601 5.575 5.594 57,259 -0.01(-0.12%)
Jun 24, 2021 5.542 5.601 5.523 5.601 99,517 +0.08(+1.41%)
Jun 23, 2021 5.536 5.536 5.503 5.523 74,810 -0.01(-0.12%)
Jun 22, 2021 5.555 5.555 5.503 5.529 47,786 -0.01(-0.12%)
Jun 21, 2021 5.536 5.542 5.464 5.536 119,102 +0.04(+0.71%)
Jun 18, 2021 5.523 5.523 5.458 5.497 101,926 +0.03(+0.60%)
Jun 17, 2021 5.497 5.523 5.464 5.464 66,393 -0.05(-0.83%)
Jun 16, 2021 5.529 5.568 5.481 5.510 104,204 -0.02(-0.29%)
Jun 15, 2021 5.588 5.588 5.523 5.526 65,002 -0.05(-0.88%)
Jun 14, 2021 5.620 5.627 5.536 5.575 137,800 -0.05(-0.81%)
Jun 11, 2021 5.588 5.627 5.523 5.620 176,554 -0.01(-0.23%)
Jun 10, 2021 5.582 5.640 5.569 5.633 203,477 +0.07(+1.28%)
Jun 09, 2021 5.504 5.569 5.504 5.562 128,582 +0.04(+0.70%)
Jun 08, 2021 5.543 5.543 5.511 5.524 110,519 -0.01(-0.12%)
Jun 07, 2021 5.485 5.543 5.478 5.530 116,749 +0.05(+0.82%)
Jun 04, 2021 5.491 5.491 5.440 5.485 131,023 +0.02(+0.35%)
Jun 03, 2021 5.420 5.466 5.420 5.466 83,510 +0.04(+0.71%)
Jun 02, 2021 5.485 5.485 5.414 5.427 157,985 -0.05(-0.94%)
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.