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 (%)
Feb 28, 2020 6.126 6.202 5.679 6.040 1,088,731 -0.33(-5.16%)
Feb 27, 2020 6.719 6.719 6.202 6.369 739,609 -0.43(-6.34%)
Feb 26, 2020 6.735 6.956 6.686 6.800 336,725 +0.01(+0.16%)
Feb 25, 2020 7.026 7.053 6.735 6.789 477,529 -0.19(-2.78%)
Feb 24, 2020 7.058 7.085 6.945 6.983 613,839 -0.19(-2.70%)
Feb 21, 2020 7.193 7.201 7.112 7.177 156,646 -0.02(-0.22%)
Feb 20, 2020 7.085 7.198 7.085 7.193 137,030 +0.11(+1.60%)
Feb 19, 2020 7.117 7.160 7.076 7.080 149,346 -0.03(-0.45%)
Feb 18, 2020 7.193 7.204 7.107 7.112 259,348 -0.10(-1.35%)
Feb 14, 2020 7.091 7.209 7.091 7.209 217,337 +0.13(+1.90%)
Feb 13, 2020 7.263 7.317 7.074 7.074 444,312 -0.25(-3.46%)
Feb 12, 2020 7.274 7.329 7.264 7.328 417,359 +0.04(+0.51%)
Feb 11, 2020 7.264 7.296 7.248 7.290 244,965 +0.02(+0.29%)
Feb 10, 2020 7.285 7.295 7.221 7.269 229,927 -0.01(-0.07%)
Feb 07, 2020 7.242 7.285 7.205 7.274 167,061 +0.00(+0.00%)
Feb 06, 2020 7.237 7.290 7.184 7.274 274,750 +0.14(+1.94%)
Feb 05, 2020 7.099 7.136 7.077 7.136 203,371 +0.06(+0.83%)
Feb 04, 2020 7.067 7.093 7.035 7.077 287,335 +0.16(+2.31%)
Feb 03, 2020 6.875 6.976 6.875 6.918 230,249 +0.05(+0.70%)
Jan 31, 2020 6.950 6.960 6.849 6.870 372,082 -0.08(-1.15%)
Jan 30, 2020 6.939 6.980 6.928 6.950 251,457 -0.06(-0.91%)
Jan 29, 2020 6.928 7.024 6.928 7.014 235,766 +0.08(+1.15%)
Jan 28, 2020 6.934 6.992 6.902 6.934 266,209 +0.04(+0.62%)
Jan 27, 2020 6.881 6.937 6.811 6.891 598,730 -0.10(-1.45%)
Jan 24, 2020 6.971 6.992 6.966 6.992 304,994 +0.03(+0.38%)
Jan 23, 2020 7.056 7.120 6.902 6.966 1,173,834 -0.26(-3.54%)
Jan 22, 2020 7.221 7.263 7.211 7.221 230,782 +0.02(+0.22%)
Jan 21, 2020 7.296 7.317 7.189 7.205 346,275 -0.09(-1.24%)
Jan 17, 2020 7.312 7.332 7.280 7.296 238,658 -0.06(-0.80%)
Jan 16, 2020 7.508 7.524 7.296 7.354 380,044 -0.13(-1.70%)
Jan 15, 2020 7.456 7.498 7.440 7.482 331,911 +0.03(+0.35%)
Jan 14, 2020 7.403 7.456 7.382 7.456 208,523 +0.07(+1.00%)
Jan 13, 2020 7.345 7.382 7.324 7.382 237,077 +0.04(+0.49%)
Jan 10, 2020 7.303 7.356 7.293 7.345 239,620 +0.02(+0.22%)
Jan 09, 2020 7.330 7.330 7.293 7.330 202,762 +0.01(+0.14%)
Jan 08, 2020 7.303 7.319 7.277 7.319 203,846 +0.02(+0.22%)
Jan 07, 2020 7.209 7.303 7.198 7.303 170,086 +0.09(+1.31%)
Jan 06, 2020 7.235 7.277 7.177 7.209 246,129 -0.03(-0.36%)
Jan 03, 2020 7.235 7.277 7.193 7.235 248,375 -0.02(-0.22%)
Jan 02, 2020 7.235 7.256 7.198 7.251 146,162 +0.01(+0.15%)
Dec 31, 2019 7.146 7.245 7.146 7.240 203,458 +0.09(+1.25%)
Dec 30, 2019 7.119 7.167 7.119 7.151 178,957 +0.05(+0.67%)
Dec 27, 2019 7.140 7.172 7.098 7.104 184,045 -0.05(-0.66%)
Dec 26, 2019 7.140 7.172 7.093 7.151 158,707 +0.05(+0.67%)
Dec 24, 2019 7.062 7.140 7.056 7.104 87,740 +0.05(+0.67%)
Dec 23, 2019 7.041 7.114 7.041 7.056 128,222 +0.02(+0.22%)
Dec 20, 2019 7.004 7.041 6.983 7.041 71,181 +0.04(+0.53%)
Dec 19, 2019 6.972 7.030 6.930 7.004 183,615 +0.03(+0.45%)
Dec 18, 2019 6.941 7.004 6.941 6.972 204,349 -0.01(-0.15%)
Dec 17, 2019 6.988 7.088 6.967 6.983 245,802 -0.01(-0.08%)
Dec 16, 2019 6.951 6.991 6.883 6.988 162,332 +0.03(+0.38%)
Dec 13, 2019 6.962 7.020 6.935 6.962 142,173 -0.03(-0.41%)
Dec 12, 2019 7.056 7.069 6.962 6.991 165,863 -0.05(-0.71%)
Dec 11, 2019 7.030 7.046 6.932 7.041 390,101 +0.04(+0.59%)
Dec 10, 2019 7.092 7.092 6.972 6.999 264,650 -0.04(-0.59%)
Dec 09, 2019 6.994 7.077 6.994 7.041 119,716 +0.04(+0.59%)
Dec 06, 2019 7.009 7.035 6.978 6.999 113,414 -0.01(-0.07%)
Dec 05, 2019 6.942 7.030 6.911 7.004 100,923 +0.10(+1.50%)
Dec 04, 2019 6.864 7.009 6.864 6.901 165,734 -0.02(-0.22%)
Dec 03, 2019 6.807 6.952 6.807 6.916 166,538 +0.10(+1.52%)
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.