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 )

5.355 -0.015 (-0.28%)
Streaming Delayed Price Updated: 3:05 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 (%)
Sep 30, 2015 3.293 3.315 3.249 3.271 244,028 +0.01(+0.17%)
Sep 29, 2015 3.321 3.376 3.216 3.266 419,480 -0.07(-2.14%)
Sep 28, 2015 3.409 3.409 3.332 3.337 378,808 -0.09(-2.56%)
Sep 25, 2015 3.411 3.477 3.403 3.425 247,377 +0.01(+0.36%)
Sep 24, 2015 3.398 3.488 3.356 3.413 505,540 -0.04(-1.16%)
Sep 23, 2015 3.450 3.496 3.436 3.453 114,728 +0.01(+0.17%)
Sep 22, 2015 3.436 3.488 3.436 3.447 133,388 -0.03(-0.95%)
Sep 21, 2015 3.499 3.538 3.461 3.480 149,147 -0.02(-0.47%)
Sep 18, 2015 3.507 3.551 3.483 3.496 257,689 -0.04(-1.09%)
Sep 17, 2015 3.441 3.538 3.436 3.535 275,751 +0.09(+2.71%)
Sep 16, 2015 3.420 3.485 3.398 3.441 184,572 +0.04(+1.05%)
Sep 15, 2015 3.447 3.479 3.395 3.406 451,633 -0.06(-1.82%)
Sep 14, 2015 3.499 3.506 3.469 3.469 149,067 -0.03(-0.86%)
Sep 11, 2015 3.450 3.499 3.450 3.499 152,875 +0.05(+1.43%)
Sep 10, 2015 3.403 3.474 3.403 3.450 226,746 +0.05(+1.45%)
Sep 09, 2015 3.463 3.487 3.384 3.400 196,019 -0.05(-1.41%)
Sep 08, 2015 3.449 3.490 3.433 3.449 233,463 -0.01(-0.23%)
Sep 04, 2015 3.411 3.457 3.457 3.457 150,087 -0.01(-0.16%)
Sep 03, 2015 3.441 3.479 3.441 3.463 125,951 +0.02(+0.55%)
Sep 02, 2015 3.449 3.484 3.441 3.444 148,811 -0.02(-0.62%)
Sep 01, 2015 3.400 3.492 3.376 3.465 342,919 -0.02(-0.47%)
Aug 31, 2015 3.454 3.503 3.435 3.481 272,038 -0.01(-0.31%)
Aug 28, 2015 3.384 3.500 3.384 3.492 267,772 +0.08(+2.30%)
Aug 27, 2015 3.398 3.498 3.398 3.414 390,459 +0.07(+2.10%)
Aug 26, 2015 3.335 3.368 3.333 3.344 269,406 +0.10(+3.09%)
Aug 25, 2015 3.398 3.425 3.243 3.243 241,111 -0.07(-2.12%)
Aug 24, 2015 3.357 3.433 3.308 3.314 364,020 -0.15(-4.45%)
Aug 21, 2015 3.538 3.563 3.425 3.468 1,776,167 -0.08(-2.29%)
Aug 20, 2015 3.500 3.563 3.492 3.549 278,071 +0.01(+0.38%)
Aug 19, 2015 3.541 3.554 3.517 3.536 322,794 -0.02(-0.68%)
Aug 18, 2015 3.538 3.592 3.538 3.560 300,510 -0.01(-0.38%)
Aug 17, 2015 3.584 3.626 3.540 3.573 442,742 -0.04(-1.20%)
Aug 14, 2015 3.649 3.666 3.576 3.617 521,782 -0.04(-1.18%)
Aug 13, 2015 3.709 3.709 3.652 3.660 342,679 -0.04(-1.17%)
Aug 12, 2015 3.669 3.719 3.661 3.703 234,716 -0.00(-0.07%)
Aug 11, 2015 3.738 3.778 3.685 3.706 565,672 -0.04(-1.07%)
Aug 10, 2015 3.738 3.759 3.738 3.746 186,420 +0.01(+0.21%)
Aug 07, 2015 3.749 3.770 3.738 3.738 224,173 -0.02(-0.64%)
Aug 06, 2015 3.757 3.791 3.751 3.762 187,742 +0.00(+0.07%)
Aug 05, 2015 3.778 3.801 3.751 3.759 215,551 -0.01(-0.21%)
Aug 04, 2015 3.762 3.797 3.762 3.767 254,517 -0.01(-0.28%)
Aug 03, 2015 3.773 3.805 3.754 3.778 245,656 +0.01(+0.35%)
Jul 31, 2015 3.778 3.901 3.757 3.765 703,336 -0.00(-0.07%)
Jul 30, 2015 3.765 3.783 3.741 3.767 245,285 +0.01(+0.14%)
Jul 29, 2015 3.741 3.787 3.735 3.762 274,701 +0.01(+0.36%)
Jul 28, 2015 3.786 3.789 3.743 3.749 156,116 -0.03(-0.85%)
Jul 27, 2015 3.765 3.789 3.757 3.781 223,641 -0.02(-0.56%)
Jul 24, 2015 3.882 3.914 3.791 3.802 270,061 -0.11(-2.80%)
Jul 23, 2015 3.890 3.930 3.874 3.912 277,900 +0.03(+0.76%)
Jul 22, 2015 3.845 3.912 3.834 3.882 221,176 +0.04(+1.11%)
Jul 21, 2015 3.821 3.914 3.821 3.839 230,589 -0.00(-0.07%)
Jul 20, 2015 3.890 3.936 3.831 3.842 419,263 -0.06(-1.51%)
Jul 17, 2015 3.925 3.933 3.871 3.901 410,792 -0.03(-0.88%)
Jul 16, 2015 3.973 3.973 3.912 3.936 232,585 -0.03(-0.81%)
Jul 15, 2015 3.957 3.989 3.944 3.968 203,848 -0.01(-0.27%)
Jul 14, 2015 3.989 3.994 3.973 3.978 100,006 -0.01(-0.33%)
Jul 13, 2015 3.978 4.002 3.973 3.991 285,580 +0.01(+0.27%)
Jul 10, 2015 3.962 3.999 3.962 3.981 160,346 +0.03(+0.87%)
Jul 09, 2015 3.960 3.970 3.910 3.946 183,682 +0.00(+0.07%)
Jul 08, 2015 3.949 3.965 3.896 3.944 371,598 -0.05(-1.32%)
Jul 07, 2015 3.983 4.005 3.978 3.997 245,277 -0.01(-0.33%)
Jul 06, 2015 4.007 4.025 3.931 4.010 284,587 -0.03(-0.65%)
Jul 02, 2015 4.057 4.036 4.036 4.036 566,331 -0.03(-0.84%)
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.