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 (%)
Jul 31, 2013 4.590 4.596 4.485 4.537 273,190 -0.04(-0.78%)
Jul 30, 2013 4.579 4.611 4.562 4.573 232,641 -0.00(-0.09%)
Jul 29, 2013 4.600 4.632 4.569 4.577 310,264 -0.02(-0.50%)
Jul 26, 2013 4.684 4.779 4.586 4.600 313,582 -0.07(-1.40%)
Jul 25, 2013 4.693 4.735 4.642 4.666 330,387 -0.01(-0.31%)
Jul 24, 2013 4.760 4.760 4.657 4.680 412,566 -0.03(-0.62%)
Jul 23, 2013 4.651 4.716 4.638 4.710 330,772 +0.09(+1.86%)
Jul 22, 2013 4.596 4.651 4.519 4.624 551,137 +0.04(+0.96%)
Jul 19, 2013 4.516 4.596 4.455 4.579 450,254 +0.06(+1.40%)
Jul 18, 2013 4.374 4.535 4.374 4.516 659,355 +0.10(+2.33%)
Jul 17, 2013 4.388 4.504 4.361 4.413 385,607 +0.06(+1.45%)
Jul 16, 2013 4.338 4.361 4.303 4.350 300,953 -0.01(-0.19%)
Jul 15, 2013 4.321 4.384 4.290 4.359 188,707 +0.06(+1.47%)
Jul 12, 2013 4.258 4.304 4.256 4.296 238,201 +0.04(+0.89%)
Jul 11, 2013 4.281 4.290 4.220 4.258 394,671 +0.01(+0.25%)
Jul 10, 2013 4.285 4.285 4.232 4.248 240,681 -0.00(-0.05%)
Jul 09, 2013 4.287 4.252 4.212 4.250 233,022 +0.01(+0.25%)
Jul 08, 2013 4.258 4.292 4.208 4.239 209,991 -0.03(-0.59%)
Jul 05, 2013 4.420 4.420 4.195 4.264 243,876 -0.12(-2.64%)
Jul 03, 2013 4.413 4.416 4.359 4.380 185,289 -0.03(-0.76%)
Jul 02, 2013 4.466 4.466 4.392 4.413 257,076 -0.04(-0.80%)
Jul 01, 2013 4.451 4.470 4.418 4.449 269,720 +0.04(+0.95%)
Jun 28, 2013 4.355 4.418 4.355 4.407 391,225 +0.03(+0.77%)
Jun 26, 2013 4.327 4.380 4.290 4.374 417,374 +0.07(+1.51%)
Jun 25, 2013 4.311 4.339 4.229 4.308 638,047 +0.00(+0.10%)
Jun 24, 2013 4.266 4.390 4.182 4.304 784,568 -0.01(-0.24%)
Jun 21, 2013 4.332 4.353 4.279 4.315 507,612 +0.05(+1.13%)
Jun 20, 2013 4.472 4.504 4.216 4.266 831,920 -0.26(-5.67%)
Jun 19, 2013 4.579 4.579 4.495 4.523 307,051 -0.06(-1.24%)
Jun 18, 2013 4.537 4.579 4.506 4.579 689,165 +0.06(+1.40%)
Jun 17, 2013 4.489 4.556 4.489 4.516 684,004 +0.03(+0.66%)
Jun 14, 2013 4.506 4.533 4.485 4.487 597,155 +0.00(+0.05%)
Jun 13, 2013 4.550 4.565 4.468 4.485 759,252 -0.09(-1.88%)
Jun 12, 2013 4.630 4.630 4.550 4.571 448,245 -0.04(-0.91%)
Jun 11, 2013 4.558 4.621 4.498 4.613 593,566 +0.07(+1.43%)
Jun 10, 2013 4.655 4.678 4.548 4.548 583,955 -0.11(-2.43%)
Jun 07, 2013 4.743 4.743 4.647 4.661 430,089 -0.06(-1.20%)
Jun 06, 2013 4.663 4.718 4.663 4.718 323,536 +0.02(+0.49%)
Jun 05, 2013 4.747 4.760 4.653 4.695 798,740 -0.09(-1.84%)
Jun 04, 2013 4.684 4.803 4.672 4.783 607,852 +0.09(+2.02%)
Jun 03, 2013 4.708 4.736 4.590 4.689 600,531 -0.01(-0.13%)
May 31, 2013 4.754 4.785 4.666 4.695 537,917 -0.10(-2.06%)
May 30, 2013 4.855 4.899 4.783 4.794 552,469 -0.05(-1.13%)
May 29, 2013 5.006 5.012 4.819 4.848 607,409 -0.17(-3.39%)
May 28, 2013 5.138 5.145 4.989 5.018 614,607 -0.13(-2.49%)
May 24, 2013 5.155 5.168 5.084 5.147 283,549 +0.00(+0.00%)
May 23, 2013 5.147 5.166 5.147 5.147 218,707 -0.01(-0.12%)
May 22, 2013 5.187 5.187 5.147 5.153 274,685 -0.01(-0.24%)
May 21, 2013 5.123 5.176 5.117 5.166 252,140 +0.05(+0.99%)
May 20, 2013 5.147 5.189 5.098 5.115 417,835 -0.04(-0.77%)
May 17, 2013 5.136 5.176 5.128 5.155 156,508 +0.02(+0.45%)
May 16, 2013 5.197 5.197 5.119 5.132 268,525 -0.05(-1.05%)
May 15, 2013 5.176 5.222 5.136 5.187 378,810 -0.01(-0.12%)
May 13, 2013 5.205 5.205 5.171 5.193 260,537 -0.02(-0.32%)
May 10, 2013 5.157 5.210 5.155 5.210 268,244 +0.04(+0.73%)
May 09, 2013 5.191 5.193 5.132 5.172 178,425 -0.01(-0.12%)
May 08, 2013 5.168 5.220 5.151 5.178 399,570 +0.03(+0.57%)
May 07, 2013 5.170 5.187 5.119 5.149 277,384 -0.04(-0.81%)
May 06, 2013 5.214 5.216 5.151 5.191 279,917 -0.01(-0.12%)
May 03, 2013 5.161 5.216 5.151 5.197 184,399 +0.05(+0.90%)
May 02, 2013 5.094 5.151 5.090 5.151 318,443 +0.08(+1.53%)
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.