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 29, 2018 6.313 6.313 6.313 0 +0.08(+1.21%)
Mar 28, 2018 6.202 6.249 6.194 6.238 129,397 -0.02(-0.38%)
Mar 27, 2018 6.154 6.261 6.153 6.261 170,407 +0.11(+1.74%)
Mar 26, 2018 6.174 6.198 6.146 6.154 223,638 +0.01(+0.19%)
Mar 23, 2018 6.226 6.226 6.134 6.142 131,140 -0.05(-0.83%)
Mar 22, 2018 6.238 6.243 6.186 6.194 181,967 -0.06(-0.95%)
Mar 21, 2018 6.241 6.285 6.234 6.253 199,423 +0.02(+0.25%)
Mar 20, 2018 6.325 6.337 6.238 6.238 279,529 -0.10(-1.56%)
Mar 19, 2018 6.404 6.426 6.325 6.337 152,341 -0.06(-0.93%)
Mar 16, 2018 6.376 6.412 6.356 6.396 128,499 -0.00(-0.06%)
Mar 15, 2018 6.428 6.428 6.373 6.400 220,119 -0.00(-0.06%)
Mar 14, 2018 6.369 6.392 6.346 6.404 330,183 +0.04(+0.62%)
Mar 13, 2018 6.384 6.414 6.365 6.365 238,739 -0.01(-0.18%)
Mar 12, 2018 6.365 6.416 6.310 6.377 225,773 +0.04(+0.68%)
Mar 09, 2018 6.290 6.353 6.276 6.333 199,942 +0.07(+1.19%)
Mar 08, 2018 6.228 6.279 6.192 6.259 135,295 +0.04(+0.63%)
Mar 07, 2018 6.231 6.161 6.220 121,821 +0.05(+0.89%)
Mar 06, 2018 6.204 6.208 6.149 6.165 272,595 -0.04(-0.57%)
Mar 05, 2018 6.212 6.216 6.173 6.200 272,179 -0.03(-0.50%)
Mar 02, 2018 6.212 6.247 6.196 6.231 164,811 +0.02(+0.25%)
Mar 01, 2018 6.243 6.267 6.204 6.216 147,367 -0.05(-0.81%)
Feb 28, 2018 6.294 6.294 6.259 6.267 147,471 -0.00(-0.06%)
Feb 27, 2018 6.353 6.353 6.267 6.271 177,839 -0.07(-1.11%)
Feb 26, 2018 6.298 6.346 6.282 6.341 168,172 +0.04(+0.56%)
Feb 23, 2018 6.271 6.306 6.267 6.306 177,222 +0.05(+0.75%)
Feb 22, 2018 6.243 6.273 6.243 6.259 233,275 +0.04(+0.63%)
Feb 21, 2018 6.200 6.282 6.200 6.220 103,222 +0.02(+0.38%)
Feb 20, 2018 6.259 6.267 6.196 6.196 165,543 -0.06(-0.94%)
Feb 16, 2018 6.255 6.255 6.255 0 -0.04(-0.68%)
Feb 15, 2018 6.224 6.310 6.216 6.298 177,382 +0.08(+1.33%)
Feb 14, 2018 6.212 6.224 6.177 6.216 149,922 -0.01(-0.19%)
Feb 13, 2018 6.224 6.263 6.212 6.228 119,060 -0.02(-0.31%)
Feb 12, 2018 6.243 6.254 6.130 6.247 283,236 +0.05(+0.82%)
Feb 09, 2018 6.243 6.271 6.137 6.196 354,775 -0.02(-0.32%)
Feb 08, 2018 6.345 6.349 6.216 6.216 280,321 -0.16(-2.46%)
Feb 07, 2018 6.260 6.299 6.252 6.373 476,704 +0.14(+2.30%)
Feb 06, 2018 5.993 6.245 5.988 6.229 259,483 +0.09(+1.45%)
Feb 05, 2018 6.194 6.221 6.074 6.140 338,471 -0.05(-0.88%)
Feb 02, 2018 6.264 6.280 6.194 6.194 243,243 -0.07(-1.18%)
Feb 01, 2018 6.303 6.342 6.260 6.268 214,328 -0.04(-0.61%)
Jan 31, 2018 6.303 6.347 6.283 6.307 254,829 +0.03(+0.56%)
Jan 30, 2018 6.365 6.396 6.210 6.272 792,861 -0.15(-2.30%)
Jan 29, 2018 6.501 6.528 6.415 6.419 344,713 -0.13(-2.01%)
Jan 26, 2018 6.539 6.590 6.512 6.551 307,754 +0.05(+0.84%)
Jan 25, 2018 6.477 6.524 6.470 6.497 348,072 +0.04(+0.60%)
Jan 24, 2018 6.400 6.466 6.365 6.458 454,658 +0.07(+1.15%)
Jan 23, 2018 6.380 6.435 6.369 6.384 388,491 -0.03(-0.48%)
Jan 22, 2018 6.311 6.439 6.307 6.415 525,063 +0.09(+1.47%)
Jan 19, 2018 6.221 6.384 6.198 6.322 894,450 +0.12(+2.00%)
Jan 18, 2018 6.206 6.283 6.179 6.198 392,714 -0.01(-0.19%)
Jan 17, 2018 6.225 6.276 6.195 6.210 254,509 -0.01(-0.12%)
Jan 16, 2018 6.159 6.276 6.159 6.218 351,901 +0.03(+0.44%)
Jan 12, 2018 6.190 6.190 6.190 0 -0.02(-0.37%)
Jan 11, 2018 6.229 6.322 6.186 6.214 500,222 -0.04(-0.62%)
Jan 10, 2018 6.260 6.252 325,216 +0.07(+1.18%)
Jan 09, 2018 6.318 6.318 6.176 6.180 374,202 -0.14(-2.19%)
Jan 08, 2018 6.325 6.364 6.306 6.318 238,941 -0.01(-0.12%)
Jan 05, 2018 6.344 6.344 6.302 6.325 285,906 +0.03(+0.55%)
Jan 04, 2018 6.241 6.321 6.229 6.291 425,515 +0.05(+0.80%)
Jan 03, 2018 6.229 6.252 6.168 6.241 266,090 +0.05(+0.81%)
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.