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 (%)
Dec 30, 2016 4.913 4.913 4.913 0 +0.00(+0.07%)
Dec 29, 2016 4.916 4.953 4.906 4.910 198,877 -0.01(-0.14%)
Dec 28, 2016 4.906 4.963 4.906 4.916 174,636 +0.01(+0.21%)
Dec 27, 2016 4.960 4.967 4.879 4.906 196,586 -0.03(-0.61%)
Dec 23, 2016 4.936 4.936 4.936 0 +0.05(+0.96%)
Dec 22, 2016 4.900 4.916 4.836 4.889 167,359 -0.00(-0.07%)
Dec 21, 2016 4.789 4.913 4.785 4.893 420,020 +0.09(+1.89%)
Dec 20, 2016 4.775 4.822 4.775 4.802 139,521 +0.02(+0.49%)
Dec 19, 2016 4.832 4.842 4.775 4.779 386,300 -0.07(-1.38%)
Dec 16, 2016 4.806 4.893 4.806 4.846 126,636 +0.02(+0.42%)
Dec 15, 2016 4.896 4.900 4.812 4.826 421,302 -0.08(-1.71%)
Dec 14, 2016 4.960 4.969 4.900 4.910 321,058 -0.05(-0.95%)
Dec 13, 2016 4.880 4.963 4.874 4.957 325,339 +0.08(+1.63%)
Dec 12, 2016 4.844 4.891 4.844 4.877 212,527 +0.02(+0.41%)
Dec 09, 2016 4.884 4.904 4.834 4.857 194,433 -0.03(-0.54%)
Dec 08, 2016 4.860 4.907 4.854 4.884 220,764 +0.01(+0.20%)
Dec 07, 2016 4.761 4.890 4.761 4.874 311,021 +0.10(+2.01%)
Dec 06, 2016 4.744 4.801 4.731 4.778 240,469 +0.06(+1.34%)
Dec 05, 2016 4.681 4.726 4.661 4.715 218,285 +0.03(+0.64%)
Dec 02, 2016 4.628 4.691 4.628 4.685 142,901 +0.05(+1.15%)
Dec 01, 2016 4.661 4.689 4.625 4.632 321,831 -0.04(-0.85%)
Nov 30, 2016 4.744 4.774 4.671 4.671 207,366 -0.07(-1.47%)
Nov 29, 2016 4.804 4.807 4.731 4.741 126,571 -0.06(-1.18%)
Nov 28, 2016 4.784 4.826 4.784 4.797 140,772 +0.01(+0.28%)
Nov 25, 2016 4.784 4.802 4.761 4.784 129,404 -0.02(-0.35%)
Nov 23, 2016 4.801 4.801 4.801 0 -0.04(-0.89%)
Nov 22, 2016 4.817 4.857 4.807 4.844 181,445 +0.05(+0.97%)
Nov 21, 2016 4.708 4.801 4.701 4.797 224,019 +0.09(+1.90%)
Nov 18, 2016 4.715 4.748 4.671 4.708 243,518 +0.05(+1.14%)
Nov 17, 2016 4.691 4.771 4.655 4.655 284,267 -0.01(-0.21%)
Nov 16, 2016 4.642 4.688 4.612 4.665 263,757 +0.03(+0.64%)
Nov 15, 2016 4.512 4.658 4.512 4.635 503,515 +0.13(+2.79%)
Nov 14, 2016 4.476 4.522 4.476 4.509 586,050 +0.03(+0.67%)
Nov 11, 2016 4.499 4.536 4.426 4.479 431,657 -0.06(-1.39%)
Nov 10, 2016 4.671 4.671 4.486 4.542 719,035 -0.17(-3.59%)
Nov 09, 2016 4.685 4.756 4.678 4.711 406,267 -0.12(-2.47%)
Nov 08, 2016 4.718 4.897 4.695 4.831 435,494 +0.06(+1.32%)
Nov 07, 2016 4.731 4.824 4.728 4.768 369,985 +0.09(+1.84%)
Nov 04, 2016 4.655 4.691 4.592 4.681 318,565 +0.04(+0.86%)
Nov 03, 2016 4.794 4.907 4.642 4.642 316,839 -0.18(-3.78%)
Nov 02, 2016 4.925 4.925 4.758 4.824 501,280 -0.11(-2.26%)
Nov 01, 2016 4.961 4.974 4.921 4.935 247,441 -0.02(-0.33%)
Oct 31, 2016 4.948 4.991 4.922 4.952 159,030 +0.00(+0.00%)
Oct 28, 2016 4.994 4.994 4.929 4.952 246,730 -0.03(-0.53%)
Oct 27, 2016 5.073 5.086 4.968 4.978 429,086 -0.08(-1.49%)
Oct 26, 2016 5.053 5.112 5.030 5.053 187,959 -0.03(-0.64%)
Oct 25, 2016 4.968 5.096 4.968 5.086 197,101 +0.11(+2.20%)
Oct 24, 2016 4.994 5.047 4.975 4.976 224,347 -0.00(-0.10%)
Oct 21, 2016 4.991 5.027 4.978 4.981 187,928 -0.01(-0.20%)
Oct 20, 2016 4.955 5.043 4.955 4.991 202,451 +0.02(+0.33%)
Oct 19, 2016 4.889 4.991 4.889 4.975 178,123 +0.07(+1.40%)
Oct 18, 2016 4.834 4.924 4.830 4.906 316,356 +0.09(+1.77%)
Oct 17, 2016 5.024 5.039 4.794 4.821 583,361 -0.20(-3.92%)
Oct 14, 2016 5.089 5.106 4.994 5.017 328,732 -0.06(-1.10%)
Oct 13, 2016 5.102 5.102 4.945 5.073 552,023 -0.08(-1.53%)
Oct 12, 2016 5.122 5.164 5.087 5.151 211,914 -0.01(-0.25%)
Oct 11, 2016 5.177 5.200 5.116 5.164 297,671 -0.04(-0.75%)
Oct 10, 2016 5.151 5.219 5.147 5.203 141,472 +0.06(+1.13%)
Oct 07, 2016 5.184 5.197 5.138 5.145 257,339 -0.05(-0.87%)
Oct 06, 2016 5.184 5.216 5.164 5.190 95,260 +0.01(+0.25%)
Oct 05, 2016 5.181 5.213 5.168 5.177 123,495 +0.01(+0.13%)
Oct 04, 2016 5.206 5.218 5.157 5.171 267,281 -0.03(-0.62%)
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.