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 )

5.385 -0.055 (-1.01%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Oct 30, 2015 3.767 3.840 3.762 3.776 233,823 +0.02(+0.44%)
Oct 29, 2015 3.731 3.773 3.709 3.759 164,091 +0.01(+0.37%)
Oct 28, 2015 3.661 3.745 3.650 3.745 192,263 +0.07(+1.82%)
Oct 27, 2015 3.675 3.703 3.675 3.678 95,702 +0.00(+0.00%)
Oct 26, 2015 3.667 3.723 3.634 3.678 191,426 +0.01(+0.30%)
Oct 23, 2015 3.686 3.717 3.645 3.667 249,745 -0.04(-0.98%)
Oct 22, 2015 3.595 3.712 3.595 3.703 131,057 +0.10(+2.70%)
Oct 21, 2015 3.536 3.628 3.536 3.606 139,615 +0.06(+1.57%)
Oct 20, 2015 3.550 3.567 3.525 3.550 183,819 -0.03(-0.86%)
Oct 19, 2015 3.542 3.583 3.525 3.581 84,608 +0.04(+1.18%)
Oct 16, 2015 3.461 3.578 3.461 3.539 198,857 +0.09(+2.50%)
Oct 15, 2015 3.461 3.479 3.439 3.453 159,799 +0.01(+0.32%)
Oct 14, 2015 3.436 3.474 3.418 3.441 236,781 +0.01(+0.24%)
Oct 13, 2015 3.496 3.502 3.428 3.433 126,410 -0.08(-2.19%)
Oct 12, 2015 3.507 3.527 3.499 3.510 202,995 +0.00(+0.08%)
Oct 09, 2015 3.488 3.521 3.488 3.507 124,832 +0.03(+0.79%)
Oct 08, 2015 3.455 3.496 3.455 3.480 115,173 +0.02(+0.56%)
Oct 07, 2015 3.433 3.505 3.422 3.461 233,170 +0.04(+1.12%)
Oct 06, 2015 3.403 3.422 3.392 3.422 169,585 +0.02(+0.56%)
Oct 05, 2015 3.370 3.425 3.356 3.403 219,199 +0.00(+0.00%)
Oct 02, 2015 3.285 3.414 3.274 3.403 196,648 +0.10(+3.16%)
Oct 01, 2015 3.255 3.301 3.252 3.299 158,559 +0.03(+0.84%)
Sep 30, 2015 3.293 3.315 3.249 3.271 244,028 +0.01(+0.17%)
Sep 29, 2015 3.321 3.376 3.216 3.266 419,480 -0.07(-2.14%)
Sep 28, 2015 3.409 3.409 3.332 3.337 378,808 -0.09(-2.56%)
Sep 25, 2015 3.411 3.477 3.403 3.425 247,377 +0.01(+0.36%)
Sep 24, 2015 3.398 3.488 3.356 3.413 505,540 -0.04(-1.16%)
Sep 23, 2015 3.450 3.496 3.436 3.453 114,728 +0.01(+0.17%)
Sep 22, 2015 3.436 3.488 3.436 3.447 133,388 -0.03(-0.95%)
Sep 21, 2015 3.499 3.538 3.461 3.480 149,147 -0.02(-0.47%)
Sep 18, 2015 3.507 3.551 3.483 3.496 257,689 -0.04(-1.09%)
Sep 17, 2015 3.441 3.538 3.436 3.535 275,751 +0.09(+2.71%)
Sep 16, 2015 3.420 3.485 3.398 3.441 184,572 +0.04(+1.05%)
Sep 15, 2015 3.447 3.479 3.395 3.406 451,633 -0.06(-1.82%)
Sep 14, 2015 3.499 3.506 3.469 3.469 149,067 -0.03(-0.86%)
Sep 11, 2015 3.450 3.499 3.450 3.499 152,875 +0.05(+1.43%)
Sep 10, 2015 3.403 3.474 3.403 3.450 226,746 +0.05(+1.45%)
Sep 09, 2015 3.463 3.487 3.384 3.400 196,019 -0.05(-1.41%)
Sep 08, 2015 3.449 3.490 3.433 3.449 233,463 -0.01(-0.23%)
Sep 04, 2015 3.411 3.457 3.457 3.457 150,087 -0.01(-0.16%)
Sep 03, 2015 3.441 3.479 3.441 3.463 125,951 +0.02(+0.55%)
Sep 02, 2015 3.449 3.484 3.441 3.444 148,811 -0.02(-0.62%)
Sep 01, 2015 3.400 3.492 3.376 3.465 342,919 -0.02(-0.47%)
Aug 31, 2015 3.454 3.503 3.435 3.481 272,038 -0.01(-0.31%)
Aug 28, 2015 3.384 3.500 3.384 3.492 267,772 +0.08(+2.30%)
Aug 27, 2015 3.398 3.498 3.398 3.414 390,459 +0.07(+2.10%)
Aug 26, 2015 3.335 3.368 3.333 3.344 269,406 +0.10(+3.09%)
Aug 25, 2015 3.398 3.425 3.243 3.243 241,111 -0.07(-2.12%)
Aug 24, 2015 3.357 3.433 3.308 3.314 364,020 -0.15(-4.45%)
Aug 21, 2015 3.538 3.563 3.425 3.468 1,776,167 -0.08(-2.29%)
Aug 20, 2015 3.500 3.563 3.492 3.549 278,071 +0.01(+0.38%)
Aug 19, 2015 3.541 3.554 3.517 3.536 322,794 -0.02(-0.68%)
Aug 18, 2015 3.538 3.592 3.538 3.560 300,510 -0.01(-0.38%)
Aug 17, 2015 3.584 3.626 3.540 3.573 442,742 -0.04(-1.20%)
Aug 14, 2015 3.649 3.666 3.576 3.617 521,782 -0.04(-1.18%)
Aug 13, 2015 3.709 3.709 3.652 3.660 342,679 -0.04(-1.17%)
Aug 12, 2015 3.669 3.719 3.661 3.703 234,716 -0.00(-0.07%)
Aug 11, 2015 3.738 3.778 3.685 3.706 565,672 -0.04(-1.07%)
Aug 10, 2015 3.738 3.759 3.738 3.746 186,420 +0.01(+0.21%)
Aug 07, 2015 3.749 3.770 3.738 3.738 224,173 -0.02(-0.64%)
Aug 06, 2015 3.757 3.791 3.751 3.762 187,742 +0.00(+0.07%)
Aug 05, 2015 3.778 3.801 3.751 3.759 215,551 -0.01(-0.21%)
Aug 04, 2015 3.762 3.797 3.762 3.767 254,517 -0.01(-0.28%)
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.