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: 7:00 PM EDT, May 9, 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 6.315 6.315 6.315 0 +0.08(+1.21%)
Mar 28, 2018 6.204 6.251 6.196 6.240 129,355 -0.02(-0.38%)
Mar 27, 2018 6.156 6.263 6.155 6.263 170,351 +0.11(+1.74%)
Mar 26, 2018 6.176 6.200 6.148 6.156 223,565 +0.01(+0.19%)
Mar 23, 2018 6.228 6.228 6.136 6.144 131,097 -0.05(-0.83%)
Mar 22, 2018 6.240 6.246 6.188 6.196 181,908 -0.06(-0.95%)
Mar 21, 2018 6.244 6.287 6.236 6.255 199,358 +0.02(+0.25%)
Mar 20, 2018 6.327 6.339 6.240 6.240 279,438 -0.10(-1.56%)
Mar 19, 2018 6.406 6.428 6.327 6.339 152,291 -0.06(-0.93%)
Mar 16, 2018 6.378 6.414 6.359 6.398 128,457 -0.00(-0.06%)
Mar 15, 2018 6.430 6.430 6.375 6.402 220,047 -0.00(-0.06%)
Mar 14, 2018 6.371 6.394 6.348 6.406 330,075 +0.04(+0.62%)
Mar 13, 2018 6.387 6.416 6.367 6.367 238,661 -0.01(-0.18%)
Mar 12, 2018 6.367 6.418 6.312 6.379 225,699 +0.04(+0.68%)
Mar 09, 2018 6.292 6.355 6.278 6.336 199,876 +0.07(+1.19%)
Mar 08, 2018 6.230 6.281 6.194 6.261 135,251 +0.04(+0.63%)
Mar 07, 2018 6.234 6.163 6.222 121,781 +0.05(+0.89%)
Mar 06, 2018 6.206 6.210 6.151 6.167 272,506 -0.04(-0.57%)
Mar 05, 2018 6.214 6.218 6.175 6.202 272,090 -0.03(-0.50%)
Mar 02, 2018 6.214 6.249 6.198 6.234 164,757 +0.02(+0.25%)
Mar 01, 2018 6.245 6.269 6.206 6.218 147,318 -0.05(-0.81%)
Feb 28, 2018 6.296 6.296 6.261 6.269 147,423 -0.00(-0.06%)
Feb 27, 2018 6.355 6.355 6.269 6.273 177,780 -0.07(-1.11%)
Feb 26, 2018 6.300 6.348 6.285 6.343 168,117 +0.04(+0.56%)
Feb 23, 2018 6.273 6.308 6.269 6.308 177,163 +0.05(+0.75%)
Feb 22, 2018 6.245 6.275 6.245 6.261 233,198 +0.04(+0.63%)
Feb 21, 2018 6.202 6.285 6.202 6.222 103,188 +0.02(+0.38%)
Feb 20, 2018 6.261 6.269 6.198 6.198 165,488 -0.06(-0.94%)
Feb 16, 2018 6.257 6.257 6.257 0 -0.04(-0.68%)
Feb 15, 2018 6.226 6.312 6.218 6.300 177,324 +0.08(+1.32%)
Feb 14, 2018 6.214 6.226 6.179 6.218 149,873 -0.01(-0.19%)
Feb 13, 2018 6.226 6.265 6.214 6.230 119,021 -0.02(-0.31%)
Feb 12, 2018 6.245 6.256 6.132 6.249 283,143 +0.05(+0.82%)
Feb 09, 2018 6.245 6.273 6.139 6.198 354,659 -0.02(-0.32%)
Feb 08, 2018 6.347 6.351 6.218 6.218 280,229 -0.16(-2.46%)
Feb 07, 2018 6.262 6.301 6.254 6.375 476,548 +0.14(+2.30%)
Feb 06, 2018 5.995 6.247 5.990 6.231 259,398 +0.09(+1.45%)
Feb 05, 2018 6.196 6.223 6.076 6.142 338,360 -0.05(-0.88%)
Feb 02, 2018 6.266 6.282 6.196 6.196 243,163 -0.07(-1.18%)
Feb 01, 2018 6.305 6.344 6.262 6.270 214,258 -0.04(-0.62%)
Jan 31, 2018 6.305 6.349 6.286 6.309 254,745 +0.03(+0.56%)
Jan 30, 2018 6.367 6.398 6.212 6.274 792,601 -0.15(-2.30%)
Jan 29, 2018 6.503 6.530 6.417 6.421 344,600 -0.13(-2.01%)
Jan 26, 2018 6.542 6.592 6.514 6.553 307,653 +0.05(+0.84%)
Jan 25, 2018 6.480 6.526 6.472 6.499 347,958 +0.04(+0.60%)
Jan 24, 2018 6.402 6.468 6.367 6.460 454,509 +0.07(+1.15%)
Jan 23, 2018 6.383 6.437 6.371 6.386 388,363 -0.03(-0.48%)
Jan 22, 2018 6.313 6.441 6.309 6.417 524,891 +0.09(+1.47%)
Jan 19, 2018 6.223 6.386 6.200 6.324 894,157 +0.12(+2.00%)
Jan 18, 2018 6.208 6.286 6.181 6.200 392,585 -0.01(-0.19%)
Jan 17, 2018 6.227 6.278 6.197 6.212 254,426 -0.01(-0.12%)
Jan 16, 2018 6.161 6.278 6.161 6.220 351,785 +0.03(+0.44%)
Jan 12, 2018 6.192 6.192 6.192 0 -0.02(-0.37%)
Jan 11, 2018 6.231 6.324 6.189 6.216 500,058 -0.04(-0.62%)
Jan 10, 2018 6.262 6.254 325,110 +0.07(+1.18%)
Jan 09, 2018 6.320 6.320 6.178 6.182 374,079 -0.14(-2.19%)
Jan 08, 2018 6.327 6.366 6.308 6.320 238,862 -0.01(-0.12%)
Jan 05, 2018 6.347 6.347 6.304 6.327 285,812 +0.03(+0.55%)
Jan 04, 2018 6.243 6.324 6.231 6.293 425,376 +0.05(+0.80%)
Jan 03, 2018 6.231 6.254 6.170 6.243 266,003 +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.