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 )

5.390 -0.050 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
May 31, 2022 3.916 3.916 3.866 3.880 60,663 -0.05(-1.28%)
May 27, 2022 3.967 3.988 3.893 3.931 73,672 -0.02(-0.55%)
May 26, 2022 3.873 3.981 3.861 3.952 69,226 +0.17(+4.36%)
May 25, 2022 3.773 3.844 3.737 3.787 28,432 -0.02(-0.57%)
May 24, 2022 3.773 3.823 3.773 3.809 36,851 +0.04(+0.95%)
May 23, 2022 3.737 3.794 3.723 3.773 39,490 +0.01(+0.38%)
May 20, 2022 3.787 3.794 3.730 3.758 50,244 +0.01(+0.19%)
May 19, 2022 3.679 3.789 3.679 3.751 34,569 +0.09(+2.35%)
May 18, 2022 3.809 3.809 3.625 3.665 61,323 -0.14(-3.77%)
May 17, 2022 3.773 3.816 3.744 3.809 69,365 +0.09(+2.51%)
May 16, 2022 3.686 3.780 3.658 3.715 65,741 +0.03(+0.78%)
May 13, 2022 3.722 3.751 3.679 3.686 45,622 -0.04(-0.97%)
May 12, 2022 3.665 3.787 3.665 3.722 69,050 +0.02(+0.58%)
May 11, 2022 3.729 3.758 3.643 3.701 58,741 -0.06(-1.53%)
May 10, 2022 3.794 3.938 3.755 3.758 63,071 -0.04(-0.95%)
May 09, 2022 3.916 3.916 3.694 3.794 159,211 -0.14(-3.65%)
May 06, 2022 3.909 3.966 3.909 3.938 23,657 +0.00(+0.00%)
May 05, 2022 3.981 3.981 3.875 3.938 36,749 -0.06(-1.42%)
May 04, 2022 3.909 4.009 3.909 3.995 43,255 +0.09(+2.18%)
May 03, 2022 3.938 3.966 3.845 3.909 129,910 -0.04(-0.90%)
May 02, 2022 4.101 4.144 3.909 3.945 84,034 -0.16(-3.81%)
Apr 29, 2022 4.208 4.208 4.087 4.101 54,925 -0.05(-1.20%)
Apr 28, 2022 4.236 4.244 4.087 4.151 79,252 -0.09(-2.18%)
Apr 27, 2022 4.151 4.265 4.151 4.244 39,476 +0.08(+1.88%)
Apr 26, 2022 4.130 4.215 4.130 4.165 45,666 -0.03(-0.68%)
Apr 25, 2022 4.187 4.205 4.101 4.194 72,183 +0.00(+0.00%)
Apr 22, 2022 4.300 4.329 4.165 4.194 104,940 -0.06(-1.50%)
Apr 21, 2022 4.272 4.293 4.255 4.258 16,678 -0.01(-0.33%)
Apr 20, 2022 4.244 4.379 4.244 4.272 67,992 +0.00(+0.00%)
Apr 19, 2022 4.244 4.364 4.236 4.272 65,880 +0.04(+0.84%)
Apr 18, 2022 4.272 4.378 4.201 4.236 80,783 -0.04(-1.00%)
Apr 14, 2022 4.386 4.386 4.272 4.279 49,401 -0.10(-2.27%)
Apr 13, 2022 4.371 4.400 4.350 4.379 44,846 +0.01(+0.16%)
Apr 12, 2022 4.492 4.492 4.329 4.371 69,536 -0.06(-1.44%)
Apr 11, 2022 4.549 4.581 4.322 4.435 109,460 -0.14(-3.11%)
Apr 08, 2022 4.649 4.656 4.578 4.578 26,672 -0.06(-1.23%)
Apr 07, 2022 4.663 4.698 4.613 4.634 29,594 -0.04(-0.75%)
Apr 06, 2022 4.606 4.670 4.606 4.670 53,292 +0.04(+0.76%)
Apr 05, 2022 4.620 4.691 4.444 4.634 150,347 +0.04(+0.92%)
Apr 04, 2022 4.543 4.620 4.529 4.592 66,573 +0.06(+1.40%)
Apr 01, 2022 4.627 4.641 4.522 4.529 140,066 -0.07(-1.53%)
Mar 31, 2022 4.522 4.613 4.486 4.599 162,405 +0.14(+3.16%)
Mar 30, 2022 4.430 4.494 4.388 4.458 68,603 +0.07(+1.61%)
Mar 29, 2022 4.346 4.472 4.332 4.388 114,430 +0.07(+1.63%)
Mar 28, 2022 4.360 4.409 4.254 4.317 73,852 -0.01(-0.16%)
Mar 25, 2022 4.437 4.455 4.282 4.325 66,898 -0.08(-1.76%)
Mar 24, 2022 4.360 4.409 4.325 4.402 82,379 +0.04(+0.97%)
Mar 23, 2022 4.367 4.381 4.303 4.360 107,205 +0.02(+0.49%)
Mar 22, 2022 4.275 4.353 4.261 4.339 134,688 +0.13(+3.01%)
Mar 21, 2022 4.233 4.310 4.148 4.212 152,685 -0.01(-0.33%)
Mar 18, 2022 4.177 4.261 4.121 4.226 100,767 +0.06(+1.35%)
Mar 17, 2022 4.106 4.184 4.099 4.170 32,460 +0.07(+1.72%)
Mar 16, 2022 3.979 4.120 3.979 4.099 79,682 +0.15(+3.74%)
Mar 15, 2022 3.839 3.979 3.839 3.951 85,387 +0.07(+1.81%)
Mar 14, 2022 3.895 3.979 3.846 3.881 124,597 -0.01(-0.36%)
Mar 11, 2022 4.113 4.120 3.895 3.895 149,275 -0.16(-3.99%)
Mar 10, 2022 4.127 4.177 4.029 4.057 105,979 -0.04(-0.86%)
Mar 09, 2022 4.085 4.158 4.057 4.092 103,326 +0.02(+0.52%)
Mar 08, 2022 4.022 4.226 3.979 4.071 111,512 +0.06(+1.57%)
Mar 07, 2022 4.057 4.170 3.965 4.008 344,400 -0.18(-4.20%)
Mar 04, 2022 4.295 4.295 4.163 4.184 167,288 -0.08(-1.78%)
Mar 03, 2022 4.337 4.337 4.226 4.259 114,608 -0.08(-1.79%)
Mar 02, 2022 4.184 4.337 4.184 4.337 121,615 +0.16(+3.84%)
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.