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 )

5.560 +0.060 (+1.09%)
Streaming Delayed Price Updated: 10:27 AM 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, 2014 4.190 4.215 4.088 4.195 992,302 +0.03(+0.71%)
Mar 28, 2014 4.099 4.170 4.088 4.165 572,433 +0.09(+2.11%)
Mar 27, 2014 4.052 4.084 4.029 4.079 423,591 +0.04(+1.01%)
Mar 26, 2014 3.982 4.059 3.982 4.038 533,151 +0.07(+1.66%)
Mar 25, 2014 3.941 3.982 3.941 3.973 298,669 +0.04(+1.10%)
Mar 24, 2014 3.941 3.950 3.923 3.929 427,723 +0.01(+0.29%)
Mar 21, 2014 3.911 3.936 3.907 3.918 344,038 +0.01(+0.29%)
Mar 20, 2014 3.948 3.948 3.900 3.907 550,977 -0.03(-0.81%)
Mar 19, 2014 3.993 4.002 3.939 3.939 294,801 -0.04(-1.03%)
Mar 18, 2014 3.991 3.993 3.964 3.979 287,286 +0.01(+0.34%)
Mar 17, 2014 3.961 3.988 3.959 3.966 476,417 -0.00(-0.11%)
Mar 14, 2014 3.984 3.991 3.936 3.970 368,405 +0.01(+0.34%)
Mar 13, 2014 4.011 4.011 3.954 3.957 388,092 -0.03(-0.85%)
Mar 12, 2014 3.966 3.993 3.961 3.991 405,102 +0.02(+0.45%)
Mar 11, 2014 3.964 3.995 3.957 3.973 358,886 +0.00(+0.06%)
Mar 10, 2014 3.973 3.975 3.944 3.970 191,435 +0.01(+0.17%)
Mar 07, 2014 3.993 3.997 3.948 3.964 343,796 -0.02(-0.62%)
Mar 06, 2014 3.984 4.002 3.970 3.988 393,772 +0.01(+0.34%)
Mar 05, 2014 3.930 3.975 3.930 3.975 382,317 +0.04(+1.14%)
Mar 04, 2014 3.937 3.964 3.926 3.930 1,990,947 +0.00(+0.11%)
Mar 03, 2014 3.926 3.948 3.908 3.926 592,233 -0.04(-1.02%)
Feb 28, 2014 3.959 4.015 3.957 3.966 549,626 -0.02(-0.45%)
Feb 27, 2014 3.923 3.984 3.921 3.984 552,585 +0.07(+1.89%)
Feb 26, 2014 3.874 3.935 3.874 3.910 905,733 +0.02(+0.46%)
Feb 25, 2014 3.928 3.931 3.881 3.892 298,551 -0.02(-0.52%)
Feb 24, 2014 3.901 3.937 3.887 3.912 309,948 +0.02(+0.64%)
Feb 21, 2014 3.876 3.903 3.863 3.887 209,172 +0.03(+0.87%)
Feb 20, 2014 3.860 3.876 3.849 3.854 258,043 -0.02(-0.52%)
Feb 19, 2014 3.910 3.946 3.869 3.874 294,047 -0.03(-0.80%)
Feb 18, 2014 3.852 3.917 3.852 3.905 354,306 +0.03(+0.87%)
Feb 14, 2014 3.921 3.872 3.872 3.872 836,278 -0.04(-0.98%)
Feb 13, 2014 3.919 3.941 3.903 3.910 245,242 -0.01(-0.34%)
Feb 12, 2014 3.930 3.935 3.912 3.923 518,367 +0.02(+0.40%)
Feb 11, 2014 3.845 3.925 3.842 3.908 459,212 +0.07(+1.91%)
Feb 10, 2014 3.834 3.845 3.819 3.834 300,936 +0.01(+0.23%)
Feb 07, 2014 3.832 3.832 3.815 3.825 224,469 +0.02(+0.47%)
Feb 06, 2014 3.799 3.821 3.783 3.808 334,044 +0.03(+0.76%)
Feb 05, 2014 3.772 3.803 3.768 3.779 485,856 +0.02(+0.53%)
Feb 04, 2014 3.714 3.774 3.714 3.759 423,893 +0.04(+1.14%)
Feb 03, 2014 3.790 3.803 3.710 3.717 456,083 -0.05(-1.41%)
Jan 31, 2014 3.790 3.810 3.757 3.770 638,550 -0.05(-1.34%)
Jan 30, 2014 3.854 3.854 3.803 3.821 469,070 -0.03(-0.75%)
Jan 29, 2014 3.848 3.863 3.801 3.850 497,276 -0.02(-0.52%)
Jan 28, 2014 3.865 3.888 3.845 3.870 516,056 +0.00(+0.11%)
Jan 27, 2014 3.877 3.915 3.865 3.865 976,092 -0.04(-1.08%)
Jan 24, 2014 4.008 4.012 3.908 3.908 848,732 -0.12(-2.98%)
Jan 23, 2014 4.034 4.041 4.005 4.028 463,830 -0.00(-0.11%)
Jan 22, 2014 4.059 4.059 4.030 4.032 274,661 -0.02(-0.38%)
Jan 21, 2014 4.054 4.059 4.032 4.048 219,563 -0.00(-0.11%)
Jan 17, 2014 4.052 4.052 4.052 4.052 314,652 +0.01(+0.27%)
Jan 16, 2014 4.019 4.041 4.019 4.041 285,455 +0.01(+0.22%)
Jan 15, 2014 4.050 4.052 4.012 4.032 312,914 +0.00(+0.11%)
Jan 14, 2014 4.030 4.032 4.012 4.028 265,181 +0.02(+0.49%)
Jan 13, 2014 4.047 4.052 3.997 4.008 286,725 -0.02(-0.55%)
Jan 10, 2014 4.023 4.041 3.975 4.030 341,106 +0.03(+0.77%)
Jan 09, 2014 4.074 4.078 3.992 3.999 464,630 -0.06(-1.46%)
Jan 08, 2014 4.061 4.091 4.017 4.058 243,855 +0.00(+0.11%)
Jan 07, 2014 4.094 4.094 4.023 4.054 397,838 -0.00(-0.11%)
Jan 06, 2014 4.012 4.067 4.004 4.058 277,897 +0.07(+1.82%)
Jan 03, 2014 4.030 4.067 3.984 3.986 850,075 -0.10(-2.42%)
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.