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 (%)
Aug 31, 2012 5.071 5.138 5.071 5.138 481,853 +0.04(+0.82%)
Aug 30, 2012 5.018 5.126 5.000 5.096 553,245 +0.08(+1.55%)
Aug 29, 2012 4.979 5.018 4.958 5.018 159,002 +0.07(+1.31%)
Aug 27, 2012 4.987 4.987 4.941 4.953 121,419 -0.01(-0.30%)
Aug 24, 2012 4.991 5.016 4.905 4.968 379,300 -0.05(-1.05%)
Aug 23, 2012 5.018 5.021 4.997 5.021 131,592 +0.00(+0.08%)
Aug 22, 2012 5.004 5.021 4.937 5.016 196,595 -0.00(-0.08%)
Aug 21, 2012 5.046 5.073 5.006 5.021 194,648 -0.04(-0.79%)
Aug 20, 2012 5.079 5.104 5.054 5.060 172,103 +0.01(+0.17%)
Aug 17, 2012 5.077 5.077 5.027 5.052 79,489 -0.02(-0.41%)
Aug 16, 2012 5.081 5.081 5.054 5.073 127,702 -0.02(-0.45%)
Aug 15, 2012 5.090 5.096 5.069 5.096 289,023 +0.00(+0.04%)
Aug 14, 2012 5.094 5.094 5.044 5.094 151,595 +0.02(+0.41%)
Aug 13, 2012 5.117 5.117 5.063 5.073 94,841 -0.01(-0.29%)
Aug 10, 2012 5.075 5.088 5.034 5.088 96,622 +0.01(+0.29%)
Aug 09, 2012 5.081 5.090 5.042 5.073 98,093 +0.00(+0.04%)
Aug 08, 2012 5.056 5.092 5.042 5.071 103,243 +0.02(+0.33%)
Aug 07, 2012 5.126 5.126 5.053 5.054 134,134 -0.08(-1.51%)
Aug 06, 2012 5.126 5.134 5.091 5.132 109,975 +0.01(+0.12%)
Aug 03, 2012 5.084 5.134 5.069 5.126 197,309 +0.04(+0.83%)
Aug 02, 2012 5.029 5.084 5.006 5.084 169,351 +0.06(+1.26%)
Aug 01, 2012 5.073 5.078 5.002 5.021 138,052 -0.04(-0.83%)
Jul 31, 2012 5.042 5.084 5.000 5.063 188,193 +0.02(+0.42%)
Jul 30, 2012 4.970 5.042 4.947 5.042 152,566 +0.07(+1.35%)
Jul 27, 2012 4.922 5.005 4.907 4.974 109,698 +0.05(+0.98%)
Jul 26, 2012 4.934 5.039 4.886 4.926 298,839 -0.01(-0.21%)
Jul 25, 2012 4.947 4.947 4.897 4.937 118,743 +0.02(+0.44%)
Jul 24, 2012 4.955 4.955 4.874 4.915 102,639 -0.02(-0.40%)
Jul 23, 2012 4.953 4.955 4.899 4.934 243,242 -0.07(-1.30%)
Jul 20, 2012 5.029 5.031 4.943 5.000 116,977 -0.01(-0.21%)
Jul 19, 2012 5.018 5.042 4.964 5.010 124,884 -0.02(-0.46%)
Jul 18, 2012 5.002 5.033 4.958 5.033 104,091 +0.05(+1.10%)
Jul 17, 2012 5.033 5.033 4.907 4.979 254,258 +0.00(+0.04%)
Jul 16, 2012 4.979 5.008 4.939 4.976 110,027 +0.00(+0.00%)
Jul 13, 2012 5.008 5.048 4.945 4.976 176,206 -0.02(-0.46%)
Jul 12, 2012 4.976 5.016 4.937 5.000 132,615 -0.00(-0.04%)
Jul 11, 2012 5.035 5.052 4.949 5.002 149,281 -0.02(-0.42%)
Jul 10, 2012 5.006 5.081 4.951 5.023 115,473 +0.00(+0.08%)
Jul 09, 2012 4.932 5.138 4.930 5.018 247,270 +0.06(+1.27%)
Jul 06, 2012 4.916 4.972 4.907 4.955 64,222 +0.02(+0.43%)
Jul 05, 2012 4.937 4.951 4.920 4.934 107,014 +0.02(+0.47%)
Jul 03, 2012 4.924 4.937 4.903 4.911 75,942 +0.02(+0.43%)
Jul 02, 2012 4.867 4.905 4.863 4.890 109,494 +0.03(+0.61%)
Jun 29, 2012 4.853 4.897 4.827 4.861 162,725 +0.06(+1.18%)
Jun 28, 2012 4.787 4.827 4.739 4.804 209,101 -0.00(-0.04%)
Jun 27, 2012 4.718 4.817 4.718 4.806 209,420 +0.07(+1.51%)
Jun 26, 2012 4.764 4.796 4.684 4.735 247,179 +0.01(+0.13%)
Jun 25, 2012 4.817 4.832 4.708 4.729 215,146 -0.09(-1.87%)
Jun 22, 2012 4.863 4.901 4.808 4.819 357,659 -0.01(-0.29%)
Jun 21, 2012 4.848 4.873 4.790 4.833 248,722 -0.01(-0.14%)
Jun 20, 2012 4.840 4.840 4.783 4.840 192,711 +0.02(+0.35%)
Jun 19, 2012 4.794 4.848 4.766 4.823 165,591 +0.06(+1.32%)
Jun 18, 2012 4.726 4.763 4.712 4.760 138,832 +0.03(+0.71%)
Jun 15, 2012 4.752 4.766 4.691 4.726 317,586 -0.03(-0.66%)
Jun 14, 2012 4.836 4.836 4.697 4.758 317,072 -0.10(-2.12%)
Jun 13, 2012 4.953 4.955 4.823 4.861 202,969 -0.09(-1.78%)
Jun 12, 2012 4.960 4.968 4.905 4.949 195,143 +0.03(+0.60%)
Jun 11, 2012 4.905 4.939 4.895 4.920 59,362 +0.05(+0.95%)
Jun 08, 2012 4.916 4.926 4.823 4.874 104,362 +0.05(+1.05%)
Jun 07, 2012 4.825 4.888 4.804 4.823 130,839 +0.01(+0.26%)
Jun 06, 2012 4.777 4.832 4.754 4.811 182,918 +0.09(+1.90%)
Jun 05, 2012 4.710 4.743 4.687 4.721 109,665 +0.02(+0.41%)
Jun 04, 2012 4.720 4.754 4.663 4.701 174,059 -0.02(-0.35%)
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.