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 (%)
Mar 31, 2017 5.488 5.554 5.488 5.495 175,562 +0.00(+0.06%)
Mar 30, 2017 5.540 5.543 5.488 5.491 362,656 -0.04(-0.75%)
Mar 29, 2017 5.540 5.578 5.529 5.533 195,460 -0.01(-0.19%)
Mar 28, 2017 5.554 5.582 5.543 5.543 183,264 -0.01(-0.19%)
Mar 27, 2017 5.540 5.575 5.529 5.554 191,418 -0.00(-0.06%)
Mar 24, 2017 5.557 5.582 5.554 5.557 203,778 +0.01(+0.19%)
Mar 23, 2017 5.512 5.571 5.498 5.547 388,712 +0.06(+1.01%)
Mar 22, 2017 5.463 5.505 5.463 5.491 114,991 +0.02(+0.32%)
Mar 21, 2017 5.516 5.540 5.467 5.474 183,126 -0.04(-0.76%)
Mar 20, 2017 5.502 5.540 5.496 5.516 263,661 +0.02(+0.38%)
Mar 17, 2017 5.491 5.562 5.460 5.495 392,731 -0.01(-0.19%)
Mar 16, 2017 5.557 5.557 5.470 5.505 284,045 -0.05(-0.94%)
Mar 15, 2017 5.392 5.557 5.392 5.557 528,942 +0.15(+2.73%)
Mar 14, 2017 5.392 5.418 5.361 5.410 195,830 +0.00(+0.00%)
Mar 13, 2017 5.361 5.461 5.361 5.410 325,113 +0.01(+0.19%)
Mar 10, 2017 5.248 5.440 5.248 5.399 437,445 +0.15(+2.88%)
Mar 09, 2017 5.423 5.439 5.245 5.248 762,416 -0.19(-3.54%)
Mar 08, 2017 5.519 5.519 5.430 5.440 259,563 -0.07(-1.25%)
Mar 07, 2017 5.478 5.516 5.471 5.509 176,055 +0.03(+0.50%)
Mar 06, 2017 5.440 5.489 5.427 5.482 179,101 +0.05(+0.89%)
Mar 03, 2017 5.389 5.458 5.372 5.434 202,952 +0.04(+0.83%)
Mar 02, 2017 5.427 5.435 5.386 5.389 202,655 -0.04(-0.76%)
Mar 01, 2017 5.458 5.458 5.399 5.430 254,218 -0.00(-0.06%)
Feb 28, 2017 5.437 5.443 5.420 5.434 96,612 +0.00(+0.00%)
Feb 27, 2017 5.382 5.434 5.382 5.434 203,031 +0.02(+0.44%)
Feb 24, 2017 5.368 5.423 5.358 5.410 276,654 +0.00(+0.00%)
Feb 23, 2017 5.392 5.440 5.391 5.410 255,295 +0.04(+0.83%)
Feb 22, 2017 5.331 5.368 5.331 5.365 152,600 +0.02(+0.32%)
Feb 21, 2017 5.372 5.382 5.324 5.348 318,227 -0.01(-0.19%)
Feb 17, 2017 5.358 5.358 5.358 0 -0.03(-0.64%)
Feb 16, 2017 5.420 5.420 5.365 5.392 213,649 -0.02(-0.32%)
Feb 15, 2017 5.382 5.433 5.382 5.410 166,683 +0.00(+0.00%)
Feb 14, 2017 5.386 5.420 5.379 5.410 197,088 +0.01(+0.25%)
Feb 13, 2017 5.386 5.416 5.361 5.396 166,704 +0.04(+0.71%)
Feb 10, 2017 5.344 5.403 5.341 5.358 214,287 +0.03(+0.65%)
Feb 09, 2017 5.317 5.368 5.313 5.324 226,494 +0.01(+0.13%)
Feb 08, 2017 5.341 5.348 5.310 5.317 235,054 -0.03(-0.64%)
Feb 07, 2017 5.280 5.382 5.280 5.351 435,095 +0.05(+1.03%)
Feb 06, 2017 5.293 5.333 5.266 5.297 448,357 +0.00(+0.06%)
Feb 03, 2017 5.300 5.314 5.276 5.293 248,423 +0.00(+0.06%)
Feb 02, 2017 5.280 5.314 5.256 5.290 391,999 +0.00(+0.00%)
Feb 01, 2017 5.304 5.304 5.256 5.290 305,458 +0.00(+0.00%)
Jan 31, 2017 5.246 5.317 5.236 5.290 396,805 +0.02(+0.39%)
Jan 30, 2017 5.226 5.280 5.198 5.270 384,574 +0.05(+0.91%)
Jan 27, 2017 5.185 5.236 5.178 5.222 234,012 +0.04(+0.79%)
Jan 26, 2017 5.198 5.236 5.170 5.181 354,999 +0.01(+0.26%)
Jan 25, 2017 5.212 5.212 5.164 5.168 152,755 -0.03(-0.52%)
Jan 24, 2017 5.195 5.226 5.171 5.195 297,695 -0.02(-0.33%)
Jan 23, 2017 5.114 5.236 5.093 5.212 319,845 +0.13(+2.62%)
Jan 20, 2017 5.110 5.114 5.063 5.079 293,154 -0.03(-0.55%)
Jan 19, 2017 5.144 5.162 5.103 5.107 93,767 -0.04(-0.79%)
Jan 18, 2017 5.144 5.172 5.137 5.147 136,858 -0.00(-0.07%)
Jan 17, 2017 5.141 5.171 5.108 5.151 199,033 +0.01(+0.20%)
Jan 13, 2017 5.141 5.141 5.141 0 +0.09(+1.75%)
Jan 12, 2017 5.103 5.134 5.049 5.052 325,041 -0.07(-1.33%)
Jan 11, 2017 5.185 5.204 5.117 5.120 296,944 -0.06(-1.18%)
Jan 10, 2017 5.168 5.225 5.158 5.181 314,223 -0.00(-0.06%)
Jan 09, 2017 5.128 5.228 5.121 5.185 643,694 +0.07(+1.31%)
Jan 06, 2017 5.108 5.134 5.059 5.118 546,335 +0.04(+0.86%)
Jan 05, 2017 5.061 5.094 5.061 5.074 356,012 -0.01(-0.13%)
Jan 04, 2017 5.007 5.090 4.987 5.081 292,329 +0.10(+2.02%)
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.