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 (%)
Sep 30, 2016 5.098 5.176 5.098 5.153 243,976 +0.08(+1.60%)
Sep 29, 2016 5.176 5.176 5.059 5.072 277,749 -0.10(-2.00%)
Sep 28, 2016 5.169 5.195 5.130 5.176 196,562 +0.01(+0.13%)
Sep 27, 2016 5.072 5.179 5.072 5.169 138,030 +0.07(+1.46%)
Sep 26, 2016 5.182 5.186 5.088 5.095 166,558 -0.09(-1.69%)
Sep 23, 2016 5.163 5.250 5.160 5.182 260,651 +0.03(+0.57%)
Sep 22, 2016 5.140 5.241 5.130 5.153 420,065 +0.09(+1.73%)
Sep 21, 2016 4.978 5.092 4.934 5.066 340,393 +0.13(+2.62%)
Sep 20, 2016 4.930 4.988 4.913 4.936 107,795 +0.03(+0.66%)
Sep 19, 2016 4.998 5.037 4.900 4.904 258,477 -0.05(-0.98%)
Sep 16, 2016 4.978 5.033 4.949 4.952 204,469 -0.04(-0.78%)
Sep 15, 2016 4.988 5.014 4.933 4.991 560,985 +0.01(+0.26%)
Sep 14, 2016 4.917 4.991 4.906 4.978 462,333 +0.08(+1.57%)
Sep 13, 2016 5.036 5.061 4.865 4.901 566,996 -0.16(-3.16%)
Sep 12, 2016 5.081 5.161 4.902 5.061 801,425 -0.07(-1.37%)
Sep 09, 2016 5.305 5.305 5.052 5.132 770,014 -0.20(-3.67%)
Sep 08, 2016 5.337 5.337 5.314 5.327 262,919 -0.00(-0.04%)
Sep 07, 2016 5.314 5.338 5.278 5.329 353,207 +0.05(+0.89%)
Sep 06, 2016 5.218 5.287 5.179 5.282 307,146 +0.09(+1.79%)
Sep 02, 2016 5.158 5.190 5.190 5.190 150,869 +0.07(+1.44%)
Sep 01, 2016 5.119 5.122 5.090 5.116 153,503 +0.03(+0.57%)
Aug 31, 2016 5.087 5.158 5.084 5.087 445,613 +0.02(+0.38%)
Aug 30, 2016 5.093 5.103 5.038 5.068 328,787 +0.01(+0.13%)
Aug 29, 2016 5.010 5.081 5.010 5.061 371,443 +0.04(+0.76%)
Aug 26, 2016 5.074 5.122 5.020 5.023 556,410 -0.05(-0.95%)
Aug 25, 2016 5.122 5.125 5.020 5.071 518,998 -0.06(-1.19%)
Aug 24, 2016 5.260 5.260 5.103 5.132 539,680 -0.13(-2.43%)
Aug 23, 2016 5.318 5.330 5.250 5.260 357,074 -0.03(-0.54%)
Aug 22, 2016 5.276 5.327 5.257 5.289 427,174 -0.01(-0.12%)
Aug 19, 2016 5.308 5.310 5.273 5.295 213,107 +0.00(+0.00%)
Aug 18, 2016 5.282 5.298 5.254 5.295 130,557 +0.03(+0.49%)
Aug 17, 2016 5.273 5.282 5.218 5.270 178,295 -0.01(-0.12%)
Aug 16, 2016 5.222 5.286 5.209 5.276 287,699 +0.05(+1.04%)
Aug 15, 2016 5.167 5.238 5.158 5.222 372,064 +0.05(+0.93%)
Aug 12, 2016 5.122 5.190 5.116 5.174 261,673 +0.04(+0.87%)
Aug 11, 2016 5.125 5.161 5.109 5.129 243,431 +0.02(+0.38%)
Aug 10, 2016 5.087 5.128 5.087 5.109 287,848 +0.03(+0.56%)
Aug 09, 2016 5.037 5.103 5.037 5.081 408,534 +0.05(+0.94%)
Aug 08, 2016 5.018 5.078 5.015 5.034 864,053 +0.07(+1.34%)
Aug 05, 2016 4.916 4.996 4.910 4.967 657,181 +0.06(+1.23%)
Aug 04, 2016 4.863 4.942 4.863 4.907 314,619 +0.03(+0.71%)
Aug 03, 2016 4.793 4.888 4.793 4.872 304,621 +0.05(+1.05%)
Aug 02, 2016 4.821 4.864 4.787 4.821 471,913 -0.06(-1.23%)
Aug 01, 2016 4.932 4.935 4.872 4.882 391,167 -0.02(-0.39%)
Jul 29, 2016 4.859 4.916 4.859 4.901 379,400 +0.05(+1.04%)
Jul 28, 2016 4.815 4.863 4.812 4.850 310,910 +0.03(+0.72%)
Jul 27, 2016 4.812 4.844 4.793 4.815 293,913 +0.01(+0.13%)
Jul 26, 2016 4.790 4.840 4.776 4.809 351,391 +0.04(+0.93%)
Jul 25, 2016 4.742 4.802 4.735 4.764 396,499 +0.04(+0.94%)
Jul 22, 2016 4.663 4.733 4.663 4.720 164,195 +0.05(+1.08%)
Jul 21, 2016 4.777 4.784 4.666 4.669 422,562 -0.09(-1.80%)
Jul 20, 2016 4.733 4.796 4.730 4.755 316,464 +0.03(+0.54%)
Jul 19, 2016 4.768 4.768 4.720 4.730 217,842 -0.02(-0.47%)
Jul 18, 2016 4.723 4.780 4.723 4.752 251,095 +0.00(+0.07%)
Jul 15, 2016 4.783 4.783 4.736 4.749 157,154 -0.04(-0.79%)
Jul 14, 2016 4.777 4.806 4.739 4.787 364,686 +0.08(+1.75%)
Jul 13, 2016 4.692 4.748 4.687 4.704 322,644 +0.02(+0.33%)
Jul 12, 2016 4.654 4.729 4.654 4.689 436,773 +0.06(+1.28%)
Jul 11, 2016 4.604 4.639 4.604 4.629 270,844 +0.03(+0.75%)
Jul 08, 2016 4.604 4.645 4.548 4.595 296,466 +0.05(+1.03%)
Jul 07, 2016 4.520 4.620 4.515 4.548 523,111 +0.06(+1.25%)
Jul 06, 2016 4.435 4.495 4.420 4.492 344,979 +0.07(+1.48%)
Jul 05, 2016 4.473 4.526 4.407 4.426 526,851 -0.03(-0.63%)
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.