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 )

5.350 -0.020 (-0.37%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 20, 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 (%)
Nov 30, 2020 4.550 4.568 4.458 4.519 271,805 -0.03(-0.67%)
Nov 27, 2020 4.489 4.562 4.483 4.550 121,165 +0.08(+1.74%)
Nov 25, 2020 4.416 4.481 4.410 4.472 181,748 +0.06(+1.42%)
Nov 24, 2020 4.410 4.434 4.361 4.410 274,350 +0.05(+1.12%)
Nov 23, 2020 4.306 4.367 4.306 4.361 169,360 +0.05(+1.13%)
Nov 20, 2020 4.342 4.342 4.293 4.312 160,626 -0.02(-0.56%)
Nov 19, 2020 4.287 4.336 4.284 4.336 158,031 +0.05(+1.14%)
Nov 18, 2020 4.202 4.324 4.202 4.287 291,179 +0.08(+1.89%)
Nov 17, 2020 4.184 4.214 4.165 4.208 217,891 +0.02(+0.58%)
Nov 16, 2020 4.153 4.184 4.150 4.184 176,148 +0.04(+1.03%)
Nov 13, 2020 4.147 4.150 4.119 4.141 138,194 +0.04(+0.89%)
Nov 12, 2020 4.141 4.141 4.092 4.104 161,738 -0.04(-0.89%)
Nov 11, 2020 4.159 4.159 4.135 4.141 114,277 +0.00(+0.00%)
Nov 10, 2020 4.147 4.171 4.110 4.141 239,516 +0.02(+0.44%)
Nov 09, 2020 4.177 4.202 4.122 4.122 187,775 +0.04(+0.90%)
Nov 06, 2020 4.000 4.098 3.988 4.086 213,677 +0.09(+2.14%)
Nov 05, 2020 3.970 4.019 3.964 4.000 187,693 +0.07(+1.71%)
Nov 04, 2020 3.903 3.963 3.879 3.933 227,368 +0.05(+1.24%)
Nov 03, 2020 3.794 3.897 3.794 3.885 134,858 +0.07(+1.90%)
Nov 02, 2020 3.825 3.825 3.788 3.812 139,831 +0.05(+1.28%)
Oct 30, 2020 3.819 3.819 3.752 3.764 185,332 -0.01(-0.16%)
Oct 29, 2020 3.849 3.849 3.746 3.770 278,295 -0.03(-0.79%)
Oct 28, 2020 3.885 3.885 3.800 3.800 261,396 -0.10(-2.63%)
Oct 27, 2020 3.903 3.909 3.873 3.903 110,692 +0.04(+0.94%)
Oct 26, 2020 3.873 3.891 3.861 3.867 146,338 -0.04(-1.08%)
Oct 23, 2020 3.873 3.909 3.873 3.909 99,297 +0.04(+0.93%)
Oct 22, 2020 3.915 3.915 3.873 3.873 128,353 -0.01(-0.16%)
Oct 21, 2020 3.909 3.909 3.873 3.879 104,845 -0.01(-0.16%)
Oct 20, 2020 3.885 3.897 3.867 3.885 125,848 +0.01(+0.31%)
Oct 19, 2020 3.897 3.909 3.867 3.873 215,284 +0.00(+0.00%)
Oct 16, 2020 3.843 3.885 3.831 3.873 212,187 -0.02(-0.47%)
Oct 15, 2020 3.879 3.906 3.843 3.891 356,281 -0.01(-0.31%)
Oct 14, 2020 3.933 3.950 3.897 3.903 188,502 -0.02(-0.46%)
Oct 13, 2020 3.927 3.933 3.891 3.921 112,662 +0.02(+0.46%)
Oct 12, 2020 3.873 3.933 3.873 3.903 135,211 +0.05(+1.24%)
Oct 09, 2020 3.849 3.885 3.849 3.855 115,129 +0.02(+0.62%)
Oct 08, 2020 3.867 3.903 3.778 3.831 263,341 +0.01(+0.16%)
Oct 07, 2020 3.825 3.855 3.807 3.825 260,814 +0.01(+0.31%)
Oct 06, 2020 3.807 3.837 3.784 3.813 215,742 +0.02(+0.63%)
Oct 05, 2020 3.813 3.837 3.790 3.790 162,692 -0.02(-0.63%)
Oct 02, 2020 3.784 3.831 3.784 3.813 105,227 +0.00(+0.00%)
Oct 01, 2020 3.861 3.927 3.790 3.813 368,596 -0.05(-1.23%)
Sep 30, 2020 3.825 3.891 3.802 3.861 453,884 +0.03(+0.78%)
Sep 29, 2020 3.819 3.861 3.778 3.831 178,848 +0.00(+0.00%)
Sep 28, 2020 3.742 3.831 3.700 3.831 334,532 +0.09(+2.39%)
Sep 25, 2020 3.796 3.796 3.725 3.742 315,515 -0.02(-0.63%)
Sep 24, 2020 3.831 3.852 3.736 3.766 284,419 -0.03(-0.78%)
Sep 23, 2020 3.950 3.968 3.760 3.796 371,080 -0.15(-3.92%)
Sep 22, 2020 4.028 4.061 3.945 3.950 143,506 -0.08(-1.92%)
Sep 21, 2020 4.111 4.129 4.016 4.028 159,546 -0.10(-2.31%)
Sep 18, 2020 4.207 4.207 4.093 4.123 138,457 -0.05(-1.14%)
Sep 17, 2020 4.141 4.189 4.135 4.171 115,295 +0.01(+0.14%)
Sep 16, 2020 4.171 4.207 4.153 4.165 96,630 +0.00(+0.00%)
Sep 15, 2020 4.189 4.231 4.141 4.165 196,239 -0.02(-0.57%)
Sep 14, 2020 4.213 4.236 4.177 4.189 87,936 -0.02(-0.57%)
Sep 11, 2020 4.219 4.236 4.177 4.213 147,352 -0.02(-0.42%)
Sep 10, 2020 4.254 4.268 4.213 4.231 134,598 -0.01(-0.14%)
Sep 09, 2020 4.213 4.260 4.172 4.236 106,693 +0.08(+1.84%)
Sep 08, 2020 4.124 4.207 4.119 4.160 225,121 -0.02(-0.56%)
Sep 04, 2020 4.172 4.207 4.160 4.183 115,408 -0.01(-0.14%)
Sep 03, 2020 4.242 4.266 4.124 4.189 386,036 -0.05(-1.25%)
Sep 02, 2020 4.272 4.289 4.183 4.242 157,105 +0.01(+0.14%)
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.