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:

Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

5.460 -0.210 (-3.70%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.570 5.750 5.569 5.670 405,667 +0.15(+2.72%)
Mar 26, 2024 5.410 5.590 5.410 5.520 260,853 +0.11(+2.03%)
Mar 25, 2024 5.380 5.450 5.380 5.410 115,801 +0.04(+0.74%)
Mar 22, 2024 5.300 5.450 5.300 5.370 191,291 +0.10(+1.90%)
Mar 21, 2024 5.360 5.420 5.240 5.270 214,616 -0.04(-0.75%)
Mar 20, 2024 5.260 5.330 5.250 5.310 249,116 +0.07(+1.34%)
Mar 19, 2024 5.130 5.240 5.130 5.240 104,976 +0.09(+1.75%)
Mar 18, 2024 5.190 5.210 5.120 5.150 125,251 -0.02(-0.39%)
Mar 15, 2024 5.120 5.240 5.080 5.170 257,325 +0.06(+1.17%)
Mar 14, 2024 5.160 5.170 5.080 5.110 293,722 -0.02(-0.39%)
Mar 13, 2024 5.010 5.160 4.949 5.130 193,116 +0.13(+2.60%)
Mar 12, 2024 4.900 5.030 4.896 5.000 110,069 +0.10(+2.04%)
Mar 11, 2024 4.890 4.949 4.880 4.900 100,175 +0.02(+0.41%)
Mar 08, 2024 4.830 4.950 4.820 4.880 149,073 +0.09(+1.88%)
Mar 07, 2024 5.017 5.057 4.790 4.790 196,735 -0.20(-3.96%)
Mar 06, 2024 4.948 5.049 4.938 4.988 340,385 +0.08(+1.61%)
Mar 05, 2024 4.879 4.948 4.849 4.909 137,415 +0.03(+0.61%)
Mar 04, 2024 4.760 4.889 4.760 4.879 146,876 +0.13(+2.70%)
Mar 01, 2024 4.741 4.800 4.701 4.750 157,218 +0.00(+0.00%)
Feb 29, 2024 4.642 4.820 4.612 4.750 242,416 +0.11(+2.34%)
Feb 28, 2024 4.592 4.652 4.552 4.642 149,839 +0.07(+1.51%)
Feb 27, 2024 4.583 4.602 4.514 4.573 98,920 +0.02(+0.43%)
Feb 26, 2024 4.592 4.602 4.543 4.553 115,264 -0.03(-0.65%)
Feb 23, 2024 4.543 4.583 4.504 4.583 76,234 +0.07(+1.53%)
Feb 22, 2024 4.563 4.583 4.513 4.513 103,079 -0.03(-0.65%)
Feb 21, 2024 4.454 4.543 4.425 4.543 165,576 +0.10(+2.22%)
Feb 20, 2024 4.365 4.454 4.365 4.444 99,848 +0.05(+1.12%)
Feb 16, 2024 4.464 4.464 4.385 4.395 87,056 -0.07(-1.55%)
Feb 15, 2024 4.415 4.464 4.375 4.464 121,242 +0.05(+1.12%)
Feb 14, 2024 4.365 4.419 4.365 4.415 117,627 +0.04(+0.90%)
Feb 13, 2024 4.375 4.385 4.326 4.375 172,055 -0.01(-0.23%)
Feb 12, 2024 4.563 4.570 4.385 4.385 241,970 -0.16(-3.48%)
Feb 09, 2024 4.592 4.632 4.513 4.543 247,083 -0.06(-1.29%)
Feb 08, 2024 4.485 4.641 4.417 4.602 610,076 +0.16(+3.51%)
Feb 07, 2024 4.417 4.456 4.412 4.446 101,631 +0.02(+0.44%)
Feb 06, 2024 4.290 4.437 4.281 4.427 188,897 +0.17(+3.89%)
Feb 05, 2024 4.232 4.290 4.232 4.261 110,107 -0.01(-0.23%)
Feb 02, 2024 4.320 4.320 4.242 4.271 169,657 -0.05(-1.13%)
Feb 01, 2024 4.339 4.339 4.290 4.320 126,056 +0.04(+0.91%)
Jan 31, 2024 4.310 4.339 4.271 4.281 178,153 -0.01(-0.23%)
Jan 30, 2024 4.320 4.329 4.271 4.290 157,744 -0.01(-0.23%)
Jan 29, 2024 4.281 4.320 4.281 4.300 135,906 +0.03(+0.68%)
Jan 26, 2024 4.281 4.316 4.251 4.271 111,657 -0.02(-0.45%)
Jan 25, 2024 4.310 4.320 4.281 4.290 145,725 +0.02(+0.46%)
Jan 24, 2024 4.300 4.339 4.271 4.271 157,738 -0.01(-0.23%)
Jan 23, 2024 4.320 4.359 4.271 4.281 172,569 -0.10(-2.23%)
Jan 22, 2024 4.290 4.378 4.284 4.378 123,134 +0.10(+2.28%)
Jan 19, 2024 4.368 4.368 4.203 4.281 194,243 -0.07(-1.57%)
Jan 18, 2024 4.339 4.368 4.300 4.349 84,372 +0.01(+0.22%)
Jan 17, 2024 4.368 4.368 4.320 4.339 82,746 -0.03(-0.67%)
Jan 16, 2024 4.359 4.407 4.339 4.368 111,955 -0.02(-0.44%)
Jan 12, 2024 4.398 4.427 4.310 4.388 115,691 -0.01(-0.22%)
Jan 11, 2024 4.359 4.398 4.339 4.398 97,835 +0.03(+0.67%)
Jan 10, 2024 4.349 4.397 4.349 4.368 174,456 +0.04(+0.89%)
Jan 09, 2024 4.339 4.364 4.301 4.330 149,268 +0.02(+0.45%)
Jan 08, 2024 4.262 4.330 4.262 4.311 130,449 +0.06(+1.36%)
Jan 05, 2024 4.234 4.272 4.224 4.253 91,600 +0.03(+0.68%)
Jan 04, 2024 4.157 4.224 4.147 4.224 159,649 +0.09(+2.09%)
Jan 03, 2024 4.176 4.176 4.080 4.137 117,028 -0.02(-0.46%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.