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 )

5.345 -0.025 (-0.47%)
Streaming Delayed Price Updated: 2:36 PM 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 (%)
Aug 31, 2023 4.146 4.155 4.076 4.102 37,697 -0.04(-0.85%)
Aug 30, 2023 4.146 4.146 4.102 4.137 20,318 +0.00(+0.00%)
Aug 29, 2023 4.146 4.151 4.067 4.137 53,353 +0.01(+0.21%)
Aug 28, 2023 4.120 4.155 4.094 4.129 66,791 +0.01(+0.21%)
Aug 25, 2023 4.111 4.188 4.051 4.120 61,623 +0.07(+1.73%)
Aug 24, 2023 4.050 4.111 4.046 4.050 42,419 +0.01(+0.22%)
Aug 23, 2023 3.945 4.111 3.892 4.041 120,749 +0.17(+4.30%)
Aug 22, 2023 3.910 3.927 3.874 3.874 27,773 -0.06(-1.56%)
Aug 21, 2023 3.910 3.936 3.814 3.936 96,126 +0.04(+0.90%)
Aug 18, 2023 3.874 4.015 3.787 3.901 170,730 -0.05(-1.33%)
Aug 17, 2023 4.006 4.061 3.945 3.953 31,324 -0.02(-0.44%)
Aug 16, 2023 4.041 4.129 3.971 3.971 83,026 -0.10(-2.37%)
Aug 15, 2023 4.155 4.155 4.041 4.067 70,476 -0.12(-2.93%)
Aug 14, 2023 4.190 4.216 4.164 4.190 39,380 -0.03(-0.62%)
Aug 11, 2023 4.216 4.234 4.190 4.216 29,566 +0.01(+0.21%)
Aug 10, 2023 4.155 4.251 4.129 4.208 70,150 -0.02(-0.41%)
Aug 09, 2023 4.208 4.286 4.199 4.225 74,667 -0.01(-0.20%)
Aug 08, 2023 4.225 4.242 4.199 4.234 36,496 +0.00(+0.00%)
Aug 07, 2023 4.156 4.268 4.156 4.234 119,163 +0.08(+1.87%)
Aug 04, 2023 4.130 4.173 4.107 4.156 48,704 +0.05(+1.27%)
Aug 03, 2023 4.208 4.216 4.054 4.104 90,584 -0.12(-2.87%)
Aug 02, 2023 4.251 4.286 4.199 4.225 61,557 -0.06(-1.41%)
Aug 01, 2023 4.190 4.294 4.152 4.286 90,366 +0.10(+2.27%)
Jul 31, 2023 4.087 4.195 4.087 4.190 80,954 +0.10(+2.54%)
Jul 28, 2023 4.069 4.104 4.035 4.087 84,888 +0.02(+0.43%)
Jul 27, 2023 4.052 4.199 4.017 4.069 134,361 +0.00(+0.00%)
Jul 26, 2023 4.130 4.130 4.026 4.069 77,289 -0.02(-0.42%)
Jul 25, 2023 4.087 4.087 3.996 4.087 59,339 +0.03(+0.85%)
Jul 24, 2023 4.026 4.069 3.991 4.052 89,200 -0.01(-0.21%)
Jul 21, 2023 3.983 4.061 3.939 4.061 78,378 +0.10(+2.40%)
Jul 20, 2023 3.853 3.974 3.853 3.965 89,773 +0.10(+2.46%)
Jul 19, 2023 3.853 3.905 3.818 3.870 84,964 +0.02(+0.45%)
Jul 18, 2023 3.939 3.957 3.853 3.853 64,438 -0.12(-3.05%)
Jul 17, 2023 3.939 4.035 3.870 3.974 105,635 +0.03(+0.88%)
Jul 14, 2023 3.887 3.954 3.870 3.939 71,019 +0.02(+0.44%)
Jul 13, 2023 3.896 3.934 3.824 3.922 81,611 +0.06(+1.57%)
Jul 12, 2023 3.853 3.879 3.749 3.861 98,981 +0.03(+0.68%)
Jul 11, 2023 3.887 3.964 3.818 3.835 117,655 -0.05(-1.32%)
Jul 10, 2023 3.981 4.023 3.870 3.887 118,180 -0.14(-3.40%)
Jul 07, 2023 3.938 4.122 3.934 4.023 128,610 +0.09(+2.17%)
Jul 06, 2023 3.938 3.955 3.835 3.938 109,895 +0.02(+0.44%)
Jul 05, 2023 3.853 4.040 3.853 3.921 103,630 +0.04(+1.10%)
Jul 03, 2023 3.887 4.006 3.776 3.878 88,669 +0.03(+0.67%)
Jun 30, 2023 3.776 3.904 3.759 3.853 98,494 +0.12(+3.20%)
Jun 29, 2023 3.750 3.841 3.733 3.733 54,118 +0.01(+0.23%)
Jun 28, 2023 3.682 3.801 3.648 3.724 112,873 +0.08(+2.11%)
Jun 27, 2023 3.665 3.724 3.648 3.648 117,016 -0.03(-0.70%)
Jun 26, 2023 3.571 3.682 3.571 3.673 51,914 +0.02(+0.47%)
Jun 23, 2023 3.699 3.699 3.622 3.656 72,695 +0.00(+0.00%)
Jun 22, 2023 3.682 3.690 3.656 3.656 59,146 -0.03(-0.93%)
Jun 21, 2023 3.622 3.699 3.622 3.690 63,622 +0.05(+1.41%)
Jun 20, 2023 3.605 3.656 3.596 3.639 71,610 +0.02(+0.47%)
Jun 16, 2023 3.562 3.622 3.554 3.622 109,613 +0.07(+1.92%)
Jun 15, 2023 3.494 3.579 3.451 3.554 135,119 +0.03(+0.95%)
May 08, 2023 3.504 3.528 3.454 3.520 87,487 +0.04(+1.19%)
May 05, 2023 3.495 3.595 3.454 3.479 49,363 -0.01(-0.24%)
May 04, 2023 3.553 3.661 3.437 3.487 144,494 -0.04(-1.18%)
May 03, 2023 3.537 3.624 3.495 3.528 67,376 -0.06(-1.62%)
May 02, 2023 3.653 3.718 3.487 3.587 84,290 -0.06(-1.59%)
May 01, 2023 3.495 3.645 3.421 3.645 166,852 +0.14(+4.03%)
Apr 28, 2023 3.562 3.591 3.479 3.504 82,365 -0.07(-2.09%)
Apr 27, 2023 3.603 3.611 3.504 3.578 89,986 +0.00(+0.00%)
Apr 26, 2023 3.620 3.695 3.495 3.578 109,494 -0.04(-1.15%)
Apr 25, 2023 3.736 3.778 3.570 3.620 67,704 -0.08(-2.24%)
Apr 24, 2023 3.578 3.703 3.528 3.703 84,719 +0.14(+3.96%)
Apr 21, 2023 3.603 3.628 3.487 3.562 74,281 -0.09(-2.39%)
Apr 20, 2023 3.736 3.756 3.595 3.649 58,944 -0.09(-2.33%)
Apr 19, 2023 3.753 3.844 3.711 3.736 35,507 -0.06(-1.53%)
Apr 18, 2023 3.827 3.902 3.778 3.794 101,444 -0.07(-1.72%)
Apr 17, 2023 3.778 3.861 3.736 3.861 38,828 +0.08(+2.20%)
Apr 14, 2023 3.728 3.852 3.636 3.778 67,660 +0.13(+3.64%)
Apr 13, 2023 3.728 3.811 3.562 3.645 137,152 -0.07(-2.01%)
Apr 12, 2023 3.761 3.806 3.686 3.719 90,068 -0.08(-2.18%)
Apr 11, 2023 3.811 3.832 3.720 3.802 66,072 +0.03(+0.87%)
Apr 10, 2023 3.639 3.859 3.639 3.770 44,929 +0.08(+2.22%)
Apr 06, 2023 3.696 3.839 3.647 3.688 74,910 -0.03(-0.88%)
Apr 05, 2023 3.852 3.919 3.704 3.720 88,933 -0.14(-3.61%)
Apr 04, 2023 4.032 4.052 3.827 3.860 51,997 -0.22(-5.42%)
Apr 03, 2023 3.737 4.081 3.712 4.081 94,909 +0.34(+8.97%)
Mar 31, 2023 3.688 3.827 3.672 3.745 60,082 +0.06(+1.56%)
Mar 30, 2023 3.712 3.811 3.668 3.688 48,684 +0.01(+0.22%)
Mar 29, 2023 3.589 3.696 3.589 3.679 62,312 +0.10(+2.75%)
Mar 28, 2023 3.442 3.589 3.442 3.581 58,753 +0.13(+3.80%)
Mar 27, 2023 3.466 3.548 3.401 3.450 156,601 -0.04(-1.17%)
Mar 24, 2023 3.540 3.540 3.475 3.491 57,849 -0.04(-1.16%)
Mar 23, 2023 3.548 3.622 3.516 3.532 65,966 +0.00(+0.00%)
Mar 22, 2023 3.491 3.581 3.491 3.532 25,772 +0.03(+0.94%)
Mar 21, 2023 3.368 3.499 3.368 3.499 86,372 +0.15(+4.40%)
Mar 20, 2023 3.376 3.393 3.323 3.352 40,679 +0.02(+0.49%)
Mar 17, 2023 3.458 3.516 3.335 3.335 98,599 -0.11(-3.10%)
Mar 16, 2023 3.516 3.573 3.425 3.442 56,658 -0.07(-2.10%)
Mar 15, 2023 3.540 3.557 3.508 3.516 56,929 -0.06(-1.61%)
Mar 14, 2023 3.532 3.621 3.532 3.573 38,824 +0.07(+1.87%)
Mar 13, 2023 3.704 3.720 3.507 3.507 144,574 -0.28(-7.36%)
Mar 10, 2023 3.860 3.893 3.778 3.786 118,725 -0.12(-3.14%)
Mar 09, 2023 3.941 4.006 3.904 3.909 52,166 -0.01(-0.20%)
Mar 08, 2023 3.877 3.966 3.877 3.917 42,457 +0.03(+0.83%)
Mar 07, 2023 3.941 4.006 3.804 3.885 98,260 -0.06(-1.44%)
Mar 06, 2023 3.998 4.061 3.909 3.941 86,274 -0.05(-1.22%)
Mar 03, 2023 4.014 4.014 3.945 3.990 130,683 -0.07(-1.76%)
Mar 02, 2023 4.063 4.067 3.994 4.061 44,458 -0.01(-0.23%)
Mar 01, 2023 4.103 4.103 4.055 4.071 15,798 -0.03(-0.79%)
Feb 28, 2023 4.103 4.144 4.103 4.103 81,296 -0.02(-0.59%)
Feb 27, 2023 4.160 4.161 4.111 4.127 43,443 -0.01(-0.20%)
Feb 24, 2023 4.111 4.168 4.095 4.136 81,205 +0.00(+0.00%)
Feb 23, 2023 4.047 4.208 4.039 4.136 175,050 +0.09(+2.20%)
Feb 22, 2023 4.038 4.047 4.006 4.047 25,510 +0.05(+1.21%)
Feb 21, 2023 4.038 4.057 3.974 3.998 34,459 -0.08(-1.98%)
Feb 17, 2023 4.038 4.079 3.990 4.079 37,439 +0.04(+1.00%)
Feb 16, 2023 3.958 4.079 3.949 4.038 81,003 +0.06(+1.63%)
Feb 15, 2023 3.998 4.022 3.958 3.974 42,101 -0.04(-1.01%)
Feb 14, 2023 4.038 4.063 3.974 4.014 51,503 -0.01(-0.20%)
Feb 13, 2023 4.225 4.233 4.014 4.022 246,866 -0.22(-5.27%)
Feb 10, 2023 4.314 4.339 4.216 4.246 57,316 -0.12(-2.66%)
Feb 09, 2023 4.338 4.394 4.290 4.362 93,798 +0.07(+1.68%)
Feb 08, 2023 4.234 4.322 4.234 4.290 44,315 +0.05(+1.13%)
Feb 07, 2023 4.314 4.410 4.235 4.242 128,753 -0.09(-2.03%)
Feb 06, 2023 4.314 4.370 4.242 4.330 152,670 +0.00(+0.00%)
Feb 03, 2023 4.306 4.338 4.164 4.330 123,323 +0.01(+0.19%)
Feb 02, 2023 4.458 4.474 4.306 4.322 115,704 +0.01(+0.19%)
Feb 01, 2023 4.186 4.394 4.186 4.314 98,142 +0.12(+2.86%)
Jan 31, 2023 4.226 4.330 4.154 4.194 95,797 -0.03(-0.76%)
Jan 30, 2023 4.402 4.440 4.186 4.226 109,449 -0.18(-4.17%)
Jan 27, 2023 4.370 4.498 4.359 4.410 94,506 +0.05(+1.10%)
Jan 26, 2023 4.410 4.450 4.354 4.362 104,883 -0.02(-0.37%)
Jan 25, 2023 4.218 4.426 4.176 4.378 121,673 +0.14(+3.21%)
Jan 24, 2023 4.362 4.362 4.178 4.242 62,683 +0.04(+0.95%)
Jan 23, 2023 4.218 4.402 4.162 4.202 161,139 +0.02(+0.38%)
Jan 20, 2023 4.122 4.218 4.066 4.186 85,682 +0.07(+1.75%)
Jan 19, 2023 4.218 4.274 4.058 4.114 149,992 -0.10(-2.44%)
Jan 18, 2023 4.178 4.298 4.146 4.217 184,986 +0.07(+1.71%)
Jan 17, 2023 3.922 4.178 3.910 4.146 127,927 +0.22(+5.71%)
Jan 13, 2023 3.770 3.922 3.714 3.922 115,731 +0.17(+4.48%)
Jan 12, 2023 3.658 3.770 3.653 3.754 92,395 +0.10(+2.85%)
Jan 11, 2023 3.506 3.650 3.486 3.650 73,126 +0.14(+4.11%)
Jan 10, 2023 3.490 3.522 3.490 3.506 73,124 +0.01(+0.23%)
Jan 09, 2023 3.546 3.554 3.482 3.498 116,900 -0.03(-0.91%)
Jan 06, 2023 3.506 3.570 3.482 3.530 75,231 +0.01(+0.23%)
Jan 05, 2023 3.545 3.569 3.482 3.522 45,345 -0.02(-0.67%)
Jan 04, 2023 3.443 3.569 3.419 3.545 95,230 +0.15(+4.42%)
Jan 03, 2023 3.324 3.395 3.304 3.395 102,831 +0.11(+3.37%)
Dec 30, 2022 3.230 3.316 3.230 3.285 94,297 +0.03(+0.97%)
Dec 29, 2022 3.222 3.285 3.222 3.253 110,136 +0.04(+1.23%)
Dec 28, 2022 3.301 3.309 3.174 3.214 93,261 -0.05(-1.45%)
Dec 27, 2022 3.316 3.340 3.261 3.261 115,134 -0.05(-1.43%)
Dec 23, 2022 3.293 3.348 3.269 3.309 54,514 +0.04(+1.21%)
Dec 22, 2022 3.340 3.340 3.245 3.269 81,792 -0.08(-2.36%)
Dec 21, 2022 3.316 3.366 3.309 3.348 134,432 +0.03(+0.95%)
Dec 20, 2022 3.332 3.372 3.293 3.316 81,676 -0.02(-0.47%)
Dec 19, 2022 3.372 3.395 3.332 3.332 43,787 -0.04(-1.17%)
Dec 16, 2022 3.403 3.411 3.332 3.372 86,969 -0.02(-0.70%)
Dec 15, 2022 3.372 3.451 3.372 3.395 90,743 +0.02(+0.70%)
Dec 14, 2022 3.403 3.427 3.348 3.372 97,808 -0.04(-1.16%)
Dec 13, 2022 3.459 3.522 3.380 3.411 127,406 +0.03(+0.93%)
Dec 12, 2022 3.419 3.421 3.372 3.380 54,593 -0.06(-1.83%)
Dec 09, 2022 3.443 3.451 3.396 3.443 81,549 +0.00(+0.00%)
Dec 08, 2022 3.427 3.458 3.419 3.443 58,461 -0.02(-0.45%)
Dec 07, 2022 3.373 3.458 3.373 3.458 41,584 +0.07(+2.07%)
Dec 06, 2022 3.412 3.423 3.349 3.388 85,494 -0.05(-1.58%)
Dec 05, 2022 3.435 3.451 3.388 3.443 159,146 -0.01(-0.23%)
Dec 02, 2022 3.380 3.451 3.349 3.451 111,794 +0.05(+1.61%)
Dec 01, 2022 3.303 3.435 3.303 3.396 149,283 +0.09(+2.83%)
Nov 30, 2022 3.116 3.303 3.116 3.303 215,222 +0.19(+6.27%)
Nov 29, 2022 3.053 3.131 3.053 3.108 82,504 +0.04(+1.27%)
Nov 28, 2022 3.069 3.095 3.047 3.069 49,361 +0.02(+0.51%)
Nov 25, 2022 3.038 3.100 3.030 3.053 17,360 +0.02(+0.77%)
Nov 23, 2022 3.030 3.092 3.030 3.030 94,956 +0.01(+0.26%)
Nov 22, 2022 2.975 3.077 2.975 3.022 96,860 +0.02(+0.52%)
Nov 21, 2022 2.937 3.030 2.929 3.007 155,213 +0.07(+2.39%)
Nov 18, 2022 2.905 3.030 2.866 2.937 171,449 +0.07(+2.45%)
Nov 17, 2022 2.851 2.891 2.796 2.866 92,833 -0.04(-1.34%)
Nov 16, 2022 2.843 2.921 2.843 2.905 98,204 +0.07(+2.47%)
Nov 15, 2022 2.781 2.866 2.781 2.835 100,369 +0.07(+2.54%)
Nov 14, 2022 2.765 2.859 2.765 2.765 157,042 -0.05(-1.66%)
Nov 11, 2022 2.882 2.913 2.757 2.812 127,656 -0.05(-1.90%)
Nov 10, 2022 2.851 2.890 2.781 2.866 120,667 +0.13(+4.84%)
Nov 09, 2022 2.788 2.818 2.687 2.734 79,970 -0.05(-1.68%)
Nov 08, 2022 2.781 2.820 2.765 2.781 70,083 +0.00(+0.00%)
Nov 07, 2022 2.835 2.843 2.718 2.781 148,383 -0.05(-1.92%)
Nov 04, 2022 2.843 2.927 2.835 2.835 108,141 -0.01(-0.27%)
Nov 03, 2022 2.797 2.850 2.774 2.843 102,654 +0.05(+1.92%)
Nov 02, 2022 2.851 2.912 2.789 2.789 146,244 -0.08(-2.67%)
Nov 01, 2022 2.805 2.881 2.766 2.866 86,827 +0.11(+3.89%)
Oct 31, 2022 2.743 2.759 2.705 2.759 75,335 +0.02(+0.56%)
Oct 28, 2022 2.720 2.774 2.713 2.743 99,557 +0.02(+0.85%)
Oct 27, 2022 2.766 2.778 2.720 2.720 76,469 -0.04(-1.39%)
Oct 26, 2022 2.743 2.799 2.713 2.759 64,934 +0.02(+0.84%)
Oct 25, 2022 2.743 2.792 2.697 2.736 33,880 +0.02(+0.56%)
Oct 24, 2022 2.690 2.774 2.690 2.720 78,396 +0.02(+0.57%)
Oct 21, 2022 2.713 2.728 2.659 2.705 46,736 +0.03(+1.15%)
Oct 20, 2022 2.705 2.705 2.644 2.674 77,508 -0.02(-0.85%)
Oct 19, 2022 2.789 2.789 2.697 2.697 41,202 -0.11(-3.83%)
Oct 18, 2022 2.797 2.866 2.743 2.805 41,795 +0.05(+1.95%)
Oct 17, 2022 2.697 2.759 2.697 2.751 85,415 +0.06(+2.28%)
Oct 14, 2022 2.697 2.720 2.636 2.690 77,495 +0.00(+0.00%)
Oct 13, 2022 2.636 2.713 2.605 2.690 70,947 -0.02(-0.57%)
Oct 12, 2022 2.697 2.727 2.682 2.705 61,433 +0.01(+0.28%)
Oct 11, 2022 2.720 2.766 2.682 2.697 44,498 -0.05(-1.93%)
Oct 10, 2022 2.950 2.950 2.690 2.750 201,852 -0.20(-6.77%)
Oct 07, 2022 2.920 2.996 2.904 2.950 56,474 -0.08(-2.53%)
Oct 06, 2022 2.959 3.065 2.956 3.027 183,218 +0.06(+2.04%)
Oct 05, 2022 2.951 3.027 2.936 2.966 20,399 -0.02(-0.51%)
Oct 04, 2022 2.906 3.072 2.906 2.982 90,381 +0.11(+3.95%)
Oct 03, 2022 2.815 2.872 2.808 2.868 40,380 +0.08(+2.98%)
Sep 30, 2022 2.785 2.834 2.748 2.785 126,613 -0.01(-0.27%)
Sep 29, 2022 2.808 2.823 2.763 2.793 62,543 -0.08(-2.80%)
Sep 28, 2022 2.808 2.883 2.800 2.873 93,754 +0.01(+0.44%)
Sep 27, 2022 2.951 2.951 2.831 2.861 73,445 -0.06(-2.07%)
Sep 26, 2022 3.019 3.102 2.891 2.921 54,951 -0.12(-3.97%)
Sep 23, 2022 3.117 3.149 3.034 3.042 74,371 -0.04(-1.23%)
Sep 22, 2022 3.170 3.174 3.057 3.080 57,961 -0.09(-2.86%)
Sep 21, 2022 3.117 3.185 3.117 3.170 34,572 +0.08(+2.44%)
Sep 20, 2022 3.193 3.193 3.034 3.095 92,825 -0.11(-3.30%)
Sep 19, 2022 3.185 3.208 3.178 3.200 47,420 -0.01(-0.24%)
Sep 16, 2022 3.170 3.210 3.170 3.208 55,352 +0.01(+0.24%)
Sep 15, 2022 3.163 3.246 3.163 3.200 37,472 +0.03(+0.95%)
Sep 14, 2022 3.193 3.208 3.170 3.170 103,380 -0.03(-0.94%)
Sep 13, 2022 3.231 3.283 3.200 3.200 91,111 -0.08(-2.30%)
Sep 12, 2022 3.321 3.344 3.261 3.276 97,246 -0.03(-0.91%)
Sep 09, 2022 3.291 3.410 3.247 3.306 80,426 +0.01(+0.23%)
Sep 08, 2022 3.217 3.343 3.202 3.299 86,478 +0.04(+1.14%)
Sep 07, 2022 3.209 3.269 3.142 3.261 128,016 +0.06(+1.86%)
Sep 06, 2022 3.217 3.276 3.202 3.202 61,555 -0.01(-0.46%)
Sep 02, 2022 3.224 3.388 3.217 3.217 78,226 -0.01(-0.23%)
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.