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, 2016 5.087 5.158 5.084 5.087 445,613 +0.02(+0.38%)
Aug 30, 2016 5.093 5.103 5.038 5.068 328,787 +0.01(+0.13%)
Aug 29, 2016 5.010 5.081 5.010 5.061 371,443 +0.04(+0.76%)
Aug 26, 2016 5.074 5.122 5.020 5.023 556,410 -0.05(-0.95%)
Aug 25, 2016 5.122 5.125 5.020 5.071 518,998 -0.06(-1.19%)
Aug 24, 2016 5.260 5.260 5.103 5.132 539,680 -0.13(-2.43%)
Aug 23, 2016 5.318 5.330 5.250 5.260 357,074 -0.03(-0.54%)
Aug 22, 2016 5.276 5.327 5.257 5.289 427,174 -0.01(-0.12%)
Aug 19, 2016 5.308 5.310 5.273 5.295 213,107 +0.00(+0.00%)
Aug 18, 2016 5.282 5.298 5.254 5.295 130,557 +0.03(+0.49%)
Aug 17, 2016 5.273 5.282 5.218 5.270 178,295 -0.01(-0.12%)
Aug 16, 2016 5.222 5.286 5.209 5.276 287,699 +0.05(+1.04%)
Aug 15, 2016 5.167 5.238 5.158 5.222 372,064 +0.05(+0.93%)
Aug 12, 2016 5.122 5.190 5.116 5.174 261,673 +0.04(+0.87%)
Aug 11, 2016 5.125 5.161 5.109 5.129 243,431 +0.02(+0.38%)
Aug 10, 2016 5.087 5.128 5.087 5.109 287,848 +0.03(+0.56%)
Aug 09, 2016 5.037 5.103 5.037 5.081 408,534 +0.05(+0.94%)
Aug 08, 2016 5.018 5.078 5.015 5.034 864,053 +0.07(+1.34%)
Aug 05, 2016 4.916 4.996 4.910 4.967 657,181 +0.06(+1.23%)
Aug 04, 2016 4.863 4.942 4.863 4.907 314,619 +0.03(+0.71%)
Aug 03, 2016 4.793 4.888 4.793 4.872 304,621 +0.05(+1.05%)
Aug 02, 2016 4.821 4.864 4.787 4.821 471,913 -0.06(-1.23%)
Aug 01, 2016 4.932 4.935 4.872 4.882 391,167 -0.02(-0.39%)
Jul 29, 2016 4.859 4.916 4.859 4.901 379,400 +0.05(+1.04%)
Jul 28, 2016 4.815 4.863 4.812 4.850 310,910 +0.03(+0.72%)
Jul 27, 2016 4.812 4.844 4.793 4.815 293,913 +0.01(+0.13%)
Jul 26, 2016 4.790 4.840 4.776 4.809 351,391 +0.04(+0.93%)
Jul 25, 2016 4.742 4.802 4.735 4.764 396,499 +0.04(+0.94%)
Jul 22, 2016 4.663 4.733 4.663 4.720 164,195 +0.05(+1.08%)
Jul 21, 2016 4.777 4.784 4.666 4.669 422,562 -0.09(-1.80%)
Jul 20, 2016 4.733 4.796 4.730 4.755 316,464 +0.03(+0.54%)
Jul 19, 2016 4.768 4.768 4.720 4.730 217,842 -0.02(-0.47%)
Jul 18, 2016 4.723 4.780 4.723 4.752 251,095 +0.00(+0.07%)
Jul 15, 2016 4.783 4.783 4.736 4.749 157,154 -0.04(-0.79%)
Jul 14, 2016 4.777 4.806 4.739 4.787 364,686 +0.08(+1.75%)
Jul 13, 2016 4.692 4.748 4.687 4.704 322,644 +0.02(+0.33%)
Jul 12, 2016 4.654 4.729 4.654 4.689 436,773 +0.06(+1.28%)
Jul 11, 2016 4.604 4.639 4.604 4.629 270,844 +0.03(+0.75%)
Jul 08, 2016 4.604 4.645 4.548 4.595 296,466 +0.05(+1.03%)
Jul 07, 2016 4.520 4.620 4.515 4.548 523,111 +0.06(+1.25%)
Jul 06, 2016 4.435 4.495 4.420 4.492 344,979 +0.07(+1.48%)
Jul 05, 2016 4.473 4.526 4.407 4.426 526,851 -0.03(-0.63%)
Jul 01, 2016 4.454 4.454 4.454 4.454 351,360 +0.02(+0.42%)
Jun 30, 2016 4.495 4.507 4.423 4.435 543,339 -0.04(-0.84%)
Jun 29, 2016 4.467 4.517 4.438 4.473 395,250 +0.07(+1.49%)
Jun 28, 2016 4.420 4.445 4.316 4.407 615,536 +0.04(+1.00%)
Jun 27, 2016 4.323 4.388 4.285 4.363 435,958 -0.01(-0.14%)
Jun 24, 2016 4.354 4.412 4.323 4.370 403,028 -0.11(-2.44%)
Jun 23, 2016 4.457 4.507 4.404 4.479 460,413 +0.07(+1.63%)
Jun 22, 2016 4.413 4.470 4.376 4.407 403,118 -0.01(-0.14%)
Jun 21, 2016 4.457 4.479 4.398 4.413 188,545 -0.01(-0.28%)
Jun 20, 2016 4.435 4.476 4.426 4.426 143,370 +0.04(+0.86%)
Jun 17, 2016 4.370 4.435 4.362 4.388 236,162 +0.02(+0.43%)
Jun 16, 2016 4.401 4.401 4.354 4.370 293,876 -0.04(-0.99%)
Jun 15, 2016 4.383 4.447 4.373 4.413 269,229 +0.06(+1.28%)
Jun 14, 2016 4.457 4.457 4.308 4.358 830,917 -0.08(-1.88%)
Jun 13, 2016 4.472 4.497 4.438 4.441 478,817 -0.05(-1.03%)
Jun 10, 2016 4.481 4.525 4.466 4.488 251,851 -0.02(-0.41%)
Jun 09, 2016 4.500 4.549 4.494 4.506 537,358 +0.02(+0.41%)
Jun 08, 2016 4.407 4.538 4.407 4.488 700,654 +0.10(+2.33%)
Jun 07, 2016 4.367 4.386 4.367 4.385 372,838 +0.02(+0.56%)
Jun 06, 2016 4.336 4.361 4.330 4.361 409,416 +0.03(+0.64%)
Jun 03, 2016 4.244 4.333 4.244 4.333 439,451 +0.06(+1.52%)
Jun 02, 2016 4.237 4.310 4.231 4.268 298,325 +0.02(+0.36%)
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.