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 (-0.18%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Sep 30, 2011 4.808 4.808 4.627 4.703 170,057 -0.07(-1.45%)
Sep 29, 2011 4.741 4.831 4.741 4.772 145,763 +0.04(+0.93%)
Sep 28, 2011 4.646 4.831 4.604 4.728 113,355 +0.04(+0.85%)
Sep 27, 2011 4.688 5.211 4.625 4.688 336,360 +0.09(+2.06%)
Sep 26, 2011 4.781 5.125 4.497 4.594 347,948 -0.12(-2.45%)
Sep 23, 2011 4.833 4.833 4.690 4.709 158,612 -0.08(-1.67%)
Sep 22, 2011 4.884 4.978 4.789 4.789 408,447 -0.15(-3.02%)
Sep 21, 2011 4.982 4.982 4.837 4.938 203,241 -0.02(-0.37%)
Sep 20, 2011 5.018 5.035 4.911 4.957 292,293 -0.08(-1.59%)
Sep 19, 2011 5.033 5.056 4.957 5.037 99,517 -0.00(-0.08%)
Sep 16, 2011 4.949 5.041 4.942 5.041 164,822 +0.06(+1.27%)
Sep 15, 2011 4.970 5.001 4.901 4.978 221,776 +0.03(+0.59%)
Sep 14, 2011 5.005 5.005 4.928 4.949 190,320 -0.03(-0.53%)
Sep 13, 2011 5.024 5.024 4.928 4.975 150,184 -0.04(-0.89%)
Sep 12, 2011 4.928 5.043 4.928 5.020 179,480 +0.04(+0.89%)
Sep 09, 2011 5.148 5.207 4.875 4.976 293,226 -0.14(-2.75%)
Sep 08, 2011 5.161 5.167 5.078 5.117 329,669 -0.06(-1.10%)
Sep 07, 2011 5.218 5.222 5.119 5.174 299,541 -0.03(-0.53%)
Sep 06, 2011 5.146 5.201 5.068 5.201 160,616 +0.04(+0.77%)
Sep 02, 2011 5.129 5.201 5.043 5.161 157,789 +0.03(+0.49%)
Sep 01, 2011 5.127 5.207 5.100 5.136 235,349 -0.00(-0.04%)
Aug 31, 2011 5.123 5.249 5.113 5.138 370,257 +0.02(+0.37%)
Aug 30, 2011 5.127 5.148 5.094 5.119 171,856 -0.03(-0.61%)
Aug 29, 2011 5.134 5.155 5.087 5.150 161,815 +0.09(+1.79%)
Aug 26, 2011 4.984 5.093 4.942 5.060 276,936 +0.09(+1.75%)
Aug 25, 2011 5.029 5.155 4.875 4.973 490,066 -0.09(-1.80%)
Aug 24, 2011 5.043 5.064 4.938 5.064 425,655 +0.01(+0.17%)
Aug 23, 2011 5.020 5.085 5.020 5.056 214,433 +0.02(+0.33%)
Aug 22, 2011 5.125 5.125 5.022 5.039 206,186 -0.02(-0.36%)
Aug 19, 2011 5.117 5.146 4.991 5.057 228,934 -0.06(-1.17%)
Aug 18, 2011 5.110 5.155 4.947 5.117 390,045 -0.05(-1.06%)
Aug 17, 2011 5.123 5.206 5.077 5.171 266,638 +0.09(+1.78%)
Aug 16, 2011 5.058 5.098 5.012 5.081 211,416 +0.04(+0.79%)
Aug 15, 2011 4.942 5.062 4.942 5.041 193,052 +0.09(+1.91%)
Aug 12, 2011 4.949 5.075 4.907 4.947 232,251 -0.05(-0.93%)
Aug 11, 2011 4.848 5.020 4.816 4.993 453,666 +0.15(+3.17%)
Aug 10, 2011 4.968 5.020 4.814 4.839 476,013 -0.17(-3.44%)
Aug 09, 2011 4.833 5.054 4.907 5.012 291,275 +0.19(+3.92%)
Aug 08, 2011 4.833 5.050 4.652 4.823 842,497 -0.32(-6.17%)
Aug 05, 2011 5.117 5.157 5.043 5.140 290,518 +0.01(+0.29%)
Aug 04, 2011 5.136 5.153 5.075 5.125 499,432 -0.03(-0.65%)
Aug 03, 2011 5.216 5.226 5.138 5.159 178,380 -0.02(-0.37%)
Aug 02, 2011 5.230 5.230 5.159 5.178 364,190 -0.05(-1.00%)
Aug 01, 2011 5.066 5.232 5.066 5.230 692,080 +0.07(+1.26%)
Jul 29, 2011 5.148 5.199 5.094 5.165 505,019 -0.02(-0.45%)
Jul 28, 2011 5.199 5.226 5.129 5.188 216,837 +0.03(+0.51%)
Jul 27, 2011 5.188 5.188 5.138 5.162 267,128 -0.04(-0.71%)
Jul 26, 2011 5.106 5.463 5.106 5.199 303,391 +0.05(+0.99%)
Jul 25, 2011 5.174 5.224 5.127 5.148 253,718 -0.01(-0.21%)
Jul 22, 2011 5.161 5.180 5.144 5.159 176,981 +0.01(+0.20%)
Jul 21, 2011 5.186 5.186 5.131 5.148 244,300 +0.00(+0.00%)
Jul 20, 2011 5.243 5.243 5.129 5.148 167,725 -0.00(-0.08%)
Jul 19, 2011 5.186 5.243 5.113 5.152 266,567 +0.04(+0.70%)
Jul 18, 2011 5.178 5.178 5.062 5.117 358,489 -0.04(-0.81%)
Jul 15, 2011 5.136 5.163 5.127 5.159 155,048 +0.05(+0.90%)
Jul 14, 2011 5.136 5.136 5.077 5.113 215,342 +0.01(+0.16%)
Jul 13, 2011 5.148 5.169 5.064 5.104 350,118 -0.00(-0.04%)
Jul 12, 2011 5.108 5.140 5.050 5.106 208,585 -0.00(-0.04%)
Jul 11, 2011 5.138 5.140 5.066 5.108 333,595 +0.01(+0.12%)
Jul 08, 2011 5.106 5.140 5.054 5.102 747,006 -0.04(-0.74%)
Jul 07, 2011 5.186 5.197 5.140 5.140 232,403 +0.01(+0.29%)
Jul 06, 2011 5.169 5.209 5.096 5.125 159,416 -0.06(-1.22%)
Jul 05, 2011 5.197 5.253 5.127 5.188 289,652 -0.02(-0.32%)
Jul 01, 2011 5.213 5.253 5.134 5.205 424,332 -0.01(-0.20%)
Jun 30, 2011 5.241 5.241 5.169 5.216 340,177 -0.01(-0.20%)
Jun 29, 2011 5.230 5.241 5.207 5.226 202,646 +0.03(+0.48%)
Jun 28, 2011 5.243 5.245 5.121 5.201 220,834 -0.01(-0.12%)
Jun 27, 2011 5.180 5.243 5.169 5.207 353,068 +0.03(+0.53%)
Jun 24, 2011 5.131 5.180 5.096 5.180 346,830 +0.03(+0.53%)
Jun 23, 2011 5.092 5.155 5.092 5.152 179,789 +0.01(+0.29%)
Jun 22, 2011 5.123 5.178 5.064 5.138 220,263 +0.04(+0.78%)
Jun 21, 2011 4.995 5.098 4.995 5.098 363,257 +0.08(+1.55%)
Jun 20, 2011 5.028 5.033 5.009 5.020 243,905 -0.04(-0.83%)
Jun 17, 2011 5.033 5.064 4.995 5.062 156,566 +0.07(+1.30%)
Jun 16, 2011 5.140 5.178 4.972 4.997 378,471 -0.17(-3.25%)
Jun 15, 2011 5.243 5.245 5.098 5.165 321,146 -0.08(-1.56%)
Jun 14, 2011 5.222 5.249 5.203 5.247 254,127 +0.04(+0.68%)
Jun 13, 2011 5.209 5.230 5.174 5.212 234,368 +0.02(+0.45%)
Jun 10, 2011 5.180 5.213 5.148 5.188 235,648 +0.02(+0.37%)
Jun 09, 2011 5.222 5.234 5.148 5.169 482,861 -0.07(-1.32%)
Jun 08, 2011 5.192 5.249 5.186 5.239 187,789 +0.01(+0.26%)
Jun 07, 2011 5.258 5.258 5.224 5.225 229,981 -0.01(-0.14%)
Jun 06, 2011 5.268 5.268 5.232 5.232 252,076 -0.03(-0.64%)
Jun 03, 2011 5.249 5.268 5.222 5.266 183,867 +0.02(+0.44%)
May 24, 2011 5.251 5.253 5.218 5.243 419,002 -0.02(-0.31%)
May 23, 2011 5.253 5.268 5.211 5.259 519,352 -0.02(-0.29%)
May 20, 2011 5.258 5.274 5.243 5.274 451,177 +0.01(+0.12%)
May 19, 2011 5.232 5.268 5.216 5.268 416,356 +0.02(+0.44%)
May 18, 2011 5.230 5.249 5.205 5.245 380,803 +0.02(+0.32%)
May 17, 2011 5.184 5.235 5.184 5.228 303,162 +0.02(+0.32%)
May 16, 2011 5.230 5.230 5.195 5.211 233,859 +0.01(+0.19%)
May 13, 2011 5.209 5.216 5.161 5.201 191,995 +0.00(+0.04%)
May 12, 2011 5.186 5.209 5.169 5.199 204,535 -0.00(-0.07%)
May 11, 2011 5.205 5.224 5.201 5.203 126,028 -0.01(-0.19%)
May 10, 2011 5.209 5.239 5.199 5.213 237,124 +0.00(+0.03%)
May 09, 2011 5.218 5.228 5.199 5.211 160,359 -0.01(-0.24%)
May 06, 2011 5.220 5.228 5.201 5.224 143,060 +0.02(+0.32%)
May 05, 2011 5.224 5.224 5.158 5.207 324,601 -0.01(-0.20%)
May 04, 2011 5.241 5.247 5.192 5.218 200,704 -0.01(-0.24%)
May 03, 2011 5.266 5.266 5.203 5.230 320,308 -0.03(-0.48%)
May 02, 2011 5.272 5.272 5.255 5.255 254,022 +0.04(+0.81%)
Apr 29, 2011 5.216 5.222 5.195 5.213 118,952 +0.01(+0.16%)
Apr 28, 2011 5.207 5.218 5.152 5.205 257,039 -0.00(-0.04%)
Apr 27, 2011 5.188 5.207 5.157 5.207 139,087 +0.03(+0.57%)
Apr 26, 2011 5.152 5.186 5.150 5.178 367,002 -0.01(-0.20%)
Apr 25, 2011 5.138 5.188 5.117 5.188 460,966 +0.07(+1.27%)
Apr 21, 2011 5.201 5.203 5.098 5.123 322,688 -0.08(-1.49%)
Apr 20, 2011 5.180 5.201 5.144 5.201 259,057 +0.04(+0.73%)
Apr 19, 2011 5.188 5.195 5.163 5.163 262,512 -0.01(-0.27%)
Apr 18, 2011 5.157 5.180 5.087 5.177 135,903 +0.02(+0.39%)
Apr 15, 2011 5.157 5.157 5.108 5.157 130,064 +0.00(+0.00%)
Apr 14, 2011 5.110 5.157 5.083 5.157 449,197 +0.02(+0.41%)
Apr 13, 2011 5.178 5.197 5.125 5.136 340,871 -0.04(-0.73%)
Apr 12, 2011 5.157 5.174 5.119 5.174 344,269 +0.02(+0.45%)
Apr 11, 2011 5.171 5.171 5.108 5.150 297,399 -0.00(-0.08%)
Apr 08, 2011 5.167 5.180 5.123 5.155 174,316 -0.00(-0.08%)
Apr 07, 2011 5.110 5.165 5.110 5.159 416,314 +0.05(+0.95%)
Apr 06, 2011 5.117 5.133 5.087 5.110 162,153 +0.03(+0.54%)
Apr 05, 2011 5.125 5.125 5.058 5.083 160,882 -0.03(-0.53%)
Apr 04, 2011 5.083 5.129 5.043 5.111 521,422 +0.04(+0.83%)
Apr 01, 2011 4.965 5.068 4.965 5.068 292,150 +0.09(+1.86%)
Mar 31, 2011 4.957 4.982 4.938 4.976 207,519 +0.04(+0.77%)
Mar 30, 2011 4.921 4.955 4.921 4.938 171,475 +0.01(+0.23%)
Mar 29, 2011 4.938 4.949 4.896 4.927 327,166 -0.00(-0.05%)
Mar 28, 2011 4.900 4.955 4.892 4.929 249,111 +0.04(+0.76%)
Mar 25, 2011 4.898 4.938 4.833 4.892 422,210 +0.02(+0.47%)
Mar 24, 2011 4.858 4.884 4.825 4.869 737,684 +0.01(+0.22%)
Mar 23, 2011 4.947 4.957 4.833 4.858 467,257 -0.08(-1.53%)
Mar 22, 2011 4.938 4.955 4.869 4.934 237,918 +0.04(+0.73%)
Mar 21, 2011 4.922 4.938 4.802 4.898 741,020 -0.03(-0.66%)
Mar 18, 2011 4.980 4.980 4.900 4.931 153,244 -0.01(-0.24%)
Mar 17, 2011 4.896 4.976 4.896 4.942 161,144 +0.07(+1.38%)
Mar 16, 2011 5.031 5.031 4.863 4.875 313,803 -0.14(-2.81%)
Mar 15, 2011 4.923 5.024 4.923 5.016 608,909 +0.01(+0.29%)
Mar 14, 2011 4.984 5.041 4.984 5.001 126,871 +0.03(+0.63%)
Mar 11, 2011 5.054 5.100 4.970 4.970 404,440 -0.07(-1.34%)
Mar 10, 2011 5.012 5.043 4.974 5.037 178,057 -0.00(-0.04%)
Mar 09, 2011 5.064 5.064 4.991 5.039 286,597 -0.00(-0.00%)
Mar 08, 2011 4.976 5.062 4.974 5.039 230,428 +0.04(+0.80%)
Mar 07, 2011 5.113 5.115 4.993 4.999 220,553 -0.09(-1.73%)
Mar 04, 2011 5.106 5.113 5.075 5.087 151,374 +0.00(+0.04%)
Mar 03, 2011 5.096 5.138 5.066 5.085 166,450 +0.00(+0.00%)
Mar 02, 2011 5.148 5.157 5.043 5.085 348,576 -0.04(-0.74%)
Mar 01, 2011 5.176 5.176 5.113 5.123 119,894 -0.04(-0.73%)
Feb 28, 2011 5.157 5.174 5.142 5.161 191,686 +0.01(+0.20%)
Feb 25, 2011 5.100 5.150 5.087 5.150 101,553 +0.05(+1.03%)
Feb 24, 2011 5.094 5.113 5.056 5.098 105,903 -0.01(-0.16%)
Feb 23, 2011 5.081 5.119 5.022 5.106 272,073 +0.03(+0.54%)
Feb 22, 2011 5.131 5.134 5.043 5.079 174,626 -0.05(-0.94%)
Feb 18, 2011 5.142 5.152 5.094 5.127 140,076 +0.00(+0.04%)
Feb 17, 2011 5.104 5.136 5.092 5.125 164,937 +0.03(+0.66%)
Feb 16, 2011 5.123 5.141 5.071 5.092 187,755 -0.03(-0.49%)
Feb 15, 2011 5.054 5.140 5.054 5.117 235,720 -0.01(-0.16%)
Feb 14, 2011 5.140 5.140 5.079 5.125 194,813 -0.02(-0.32%)
Feb 11, 2011 5.129 5.150 5.091 5.142 226,821 -0.02(-0.37%)
Feb 10, 2011 5.192 5.192 5.150 5.161 147,633 -0.01(-0.20%)
Feb 09, 2011 5.161 5.188 5.157 5.171 130,149 +0.00(+0.04%)
Feb 08, 2011 5.203 5.203 5.159 5.169 99,007 -0.04(-0.69%)
Feb 07, 2011 5.201 5.227 5.138 5.205 252,685 -0.01(-0.12%)
Feb 04, 2011 5.211 5.232 5.199 5.211 318,067 -0.01(-0.16%)
Feb 03, 2011 5.138 5.251 5.138 5.220 729,113 +0.09(+1.85%)
Feb 02, 2011 5.146 5.146 5.100 5.125 394,646 -0.01(-0.29%)
Feb 01, 2011 5.127 5.150 5.092 5.140 422,372 +0.06(+1.16%)
Jan 31, 2011 5.138 5.138 5.043 5.081 1,032,152 -0.08(-1.55%)
Jan 28, 2011 5.253 5.264 5.150 5.161 4,590,852 -0.09(-1.76%)
Jan 27, 2011 5.253 5.255 5.253 5.253 172,865 +0.00(+0.00%)
Jan 26, 2011 5.253 5.255 5.253 5.253 340,305 +0.00(+0.00%)
Jan 25, 2011 5.255 5.255 5.253 5.253 435,411 +0.00(+0.00%)
Jan 24, 2011 5.253 5.255 5.253 5.253 807,301 +0.00(+0.00%)
Jan 21, 2011 5.253 5.255 5.253 5.253 556,533 +0.00(+0.00%)
Jan 20, 2011 5.253 5.255 5.253 5.253 143,646 +0.00(+0.00%)
Jan 19, 2011 5.253 5.255 5.253 5.253 193,238 +0.00(+0.00%)
Jan 18, 2011 5.253 5.255 5.253 5.253 656,103 +0.00(+0.00%)
Jan 14, 2011 5.980 5.258 5.224 5.253 152,478 -0.01(-0.12%)
Jan 13, 2011 5.262 5.264 5.253 5.260 68,884 +0.01(+0.12%)
Jan 12, 2011 5.255 5.306 5.253 5.253 189,697 +0.00(+0.00%)
Jan 11, 2011 5.255 5.255 5.253 5.253 116,116 +0.00(+0.00%)
Jan 10, 2011 5.255 5.255 5.253 5.253 136,055 +0.00(+0.00%)
Jan 07, 2011 5.255 5.255 5.253 5.253 123,825 +0.00(+0.00%)
Jan 06, 2011 5.253 5.255 5.253 5.253 162,724 +0.00(+0.00%)
Jan 05, 2011 5.255 5.255 5.253 5.253 131,391 +0.00(+0.00%)
Jan 04, 2011 5.253 5.255 5.253 5.253 245,699 +0.00(+0.00%)
Jan 03, 2011 5.258 5.258 5.253 5.253 223,970 +0.00(+0.00%)
Dec 31, 2010 5.253 5.258 5.253 5.253 137,464 -0.00(-0.04%)
Dec 30, 2010 5.258 5.258 5.253 5.255 71,359 +0.00(+0.00%)
Dec 29, 2010 5.258 5.258 5.253 5.255 219,287 +0.00(+0.00%)
Dec 28, 2010 5.258 5.258 5.253 5.255 117,424 +0.00(+0.00%)
Dec 27, 2010 5.255 5.255 5.253 5.255 207,961 +0.00(+0.04%)
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.