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 UNCHANGED
Streaming Delayed 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 (%)
Sep 28, 2018 5.540 5.600 5.527 5.578 367,881 +0.03(+0.54%)
Sep 27, 2018 5.600 5.607 5.544 5.549 196,876 -0.02(-0.38%)
Sep 26, 2018 5.630 5.651 5.570 5.570 303,639 -0.06(-1.06%)
Sep 25, 2018 5.596 5.630 5.549 5.630 195,624 +0.05(+0.92%)
Sep 24, 2018 5.608 5.617 5.570 5.578 134,527 -0.06(-0.99%)
Sep 21, 2018 5.660 5.664 5.604 5.634 160,700 +0.00(+0.08%)
Sep 20, 2018 5.510 5.630 5.508 5.630 233,452 +0.15(+2.81%)
Sep 19, 2018 5.407 5.497 5.382 5.476 354,745 +0.07(+1.35%)
Sep 18, 2018 5.690 5.707 5.322 5.403 1,137,126 -0.31(-5.47%)
Sep 17, 2018 5.780 5.793 5.698 5.715 193,676 -0.08(-1.33%)
Sep 14, 2018 5.767 5.797 5.724 5.793 163,035 +0.02(+0.37%)
Sep 13, 2018 5.712 5.788 5.712 5.771 246,503 +0.08(+1.34%)
Sep 12, 2018 5.661 5.704 5.636 5.695 344,293 +0.02(+0.30%)
Sep 11, 2018 5.615 5.678 5.615 5.678 230,744 +0.03(+0.45%)
Sep 10, 2018 5.632 5.666 5.606 5.653 228,611 +0.02(+0.30%)
Sep 07, 2018 5.623 5.666 5.606 5.636 248,529 -0.03(-0.45%)
Sep 06, 2018 5.632 5.666 5.606 5.661 232,460 +0.04(+0.68%)
Sep 05, 2018 5.611 5.636 5.581 5.623 293,326 +0.00(+0.08%)
Sep 04, 2018 5.653 5.657 5.589 5.619 301,932 -0.05(-0.82%)
Aug 31, 2018 5.666 5.666 5.666 0 -0.04(-0.74%)
Aug 30, 2018 5.733 5.746 5.704 5.708 255,564 -0.05(-0.88%)
Aug 29, 2018 5.788 5.788 5.758 5.758 157,522 -0.03(-0.51%)
Aug 28, 2018 5.796 5.796 5.758 5.788 117,542 +0.03(+0.44%)
Aug 27, 2018 5.775 5.801 5.742 5.763 167,395 +0.02(+0.29%)
Aug 24, 2018 5.716 5.750 5.716 5.746 118,347 +0.05(+0.82%)
Aug 23, 2018 5.729 5.739 5.699 5.699 141,590 -0.03(-0.52%)
Aug 22, 2018 5.729 5.742 5.712 5.729 150,829 +0.03(+0.44%)
Aug 21, 2018 5.712 5.737 5.704 5.704 135,988 +0.01(+0.15%)
Aug 20, 2018 5.687 5.718 5.687 5.695 136,961 +0.01(+0.15%)
Aug 17, 2018 5.640 5.699 5.640 5.687 206,871 +0.01(+0.15%)
Aug 16, 2018 5.678 5.728 5.653 5.678 449,391 +0.05(+0.93%)
Aug 15, 2018 5.607 5.637 5.549 5.626 364,457 -0.05(-0.92%)
Aug 14, 2018 5.586 5.720 5.586 5.678 344,241 +0.07(+1.19%)
Aug 13, 2018 5.749 5.782 5.595 5.612 627,543 -0.22(-3.72%)
Aug 10, 2018 5.887 5.887 5.795 5.828 402,493 -0.11(-1.83%)
Aug 09, 2018 5.983 5.991 5.937 5.937 193,467 -0.04(-0.75%)
Aug 08, 2018 5.953 5.991 5.941 5.981 175,808 +0.03(+0.54%)
Aug 07, 2018 5.933 5.962 5.912 5.949 290,346 +0.05(+0.92%)
Aug 06, 2018 5.891 5.920 5.878 5.895 160,800 +0.02(+0.35%)
Aug 03, 2018 5.857 5.874 5.853 5.874 167,425 +0.02(+0.28%)
Aug 02, 2018 5.832 5.870 5.832 5.857 110,107 +0.00(+0.00%)
Aug 01, 2018 5.841 5.870 5.823 5.857 150,145 +0.03(+0.43%)
Jul 31, 2018 5.816 5.837 5.807 5.832 104,386 +0.02(+0.29%)
Jul 30, 2018 5.803 5.816 5.778 5.816 101,378 +0.04(+0.72%)
Jul 27, 2018 5.787 5.837 5.766 5.774 212,040 -0.00(-0.07%)
Jul 26, 2018 5.762 5.803 5.745 5.778 179,054 +0.00(+0.07%)
Jul 25, 2018 5.670 5.787 5.649 5.774 286,283 +0.10(+1.76%)
Jul 24, 2018 5.657 5.674 5.641 5.674 153,407 +0.04(+0.67%)
Jul 23, 2018 5.666 5.674 5.628 5.637 159,656 -0.01(-0.15%)
Jul 20, 2018 5.603 5.649 5.603 5.645 202,126 +0.07(+1.27%)
Jul 19, 2018 5.566 5.607 5.566 5.574 186,420 -0.01(-0.22%)
Jul 18, 2018 5.591 5.616 5.578 5.586 217,530 -0.05(-0.89%)
Jul 17, 2018 5.649 5.649 5.574 5.637 226,804 +0.02(+0.30%)
Jul 16, 2018 5.637 5.645 5.612 5.620 141,779 -0.03(-0.44%)
Jul 13, 2018 5.649 5.666 5.641 5.645 185,110 -0.00(-0.07%)
Jul 12, 2018 5.653 5.672 5.628 5.649 174,056 +0.02(+0.29%)
Jul 11, 2018 5.645 5.661 5.616 5.633 208,963 -0.04(-0.73%)
Jul 10, 2018 5.641 5.682 5.628 5.674 230,748 +0.05(+0.88%)
Jul 09, 2018 5.633 5.645 5.633 5.624 228,047 +0.04(+0.74%)
Jul 06, 2018 5.563 5.612 5.547 5.583 205,259 +0.07(+1.19%)
Jul 05, 2018 5.443 5.542 5.443 5.517 376,165 +0.08(+1.44%)
Jul 03, 2018 5.439 5.439 5.439 0 +0.04(+0.76%)
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.