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 )

5.560 +0.010 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 31, 2020 4.148 4.232 4.065 4.137 289,453 -0.11(-2.62%)
Mar 30, 2020 4.265 4.360 4.163 4.248 234,045 -0.12(-2.80%)
Mar 27, 2020 4.388 4.449 4.059 4.371 240,299 -0.17(-3.80%)
Mar 26, 2020 4.271 4.800 4.182 4.544 517,523 +0.49(+12.09%)
Mar 25, 2020 3.474 4.131 3.474 4.054 330,095 +0.60(+17.23%)
Mar 24, 2020 3.341 3.619 3.308 3.458 266,015 +0.34(+10.89%)
Mar 23, 2020 3.530 3.658 3.068 3.118 435,715 -0.57(-15.54%)
Mar 20, 2020 3.508 4.076 3.466 3.692 477,186 +0.41(+12.37%)
Mar 19, 2020 2.712 3.564 1.927 3.285 829,309 +0.55(+19.92%)
Mar 18, 2020 3.435 3.541 2.701 2.739 1,024,684 -0.97(-26.24%)
Mar 17, 2020 3.547 3.781 3.353 3.714 376,201 +0.17(+4.71%)
Mar 16, 2020 3.536 3.881 3.530 3.547 556,314 -0.76(-17.70%)
Mar 13, 2020 4.427 4.471 4.248 4.310 470,541 +0.06(+1.44%)
Mar 12, 2020 5.093 5.093 3.548 4.248 1,370,844 -1.34(-23.98%)
Mar 11, 2020 6.035 6.106 5.512 5.588 504,420 -0.64(-10.24%)
Mar 10, 2020 6.073 6.226 5.948 6.226 195,810 +0.28(+4.77%)
Mar 09, 2020 6.193 6.209 5.458 5.942 496,579 -0.66(-10.06%)
Mar 06, 2020 6.591 6.721 6.482 6.607 283,657 -0.17(-2.57%)
Mar 05, 2020 6.846 6.890 6.700 6.781 242,298 -0.16(-2.28%)
Mar 04, 2020 6.814 6.966 6.721 6.939 216,795 +0.28(+4.17%)
Mar 03, 2020 6.787 6.874 6.656 6.661 376,253 -0.05(-0.81%)
Mar 02, 2020 6.128 6.716 6.128 6.716 529,900 +0.61(+9.99%)
Feb 28, 2020 6.193 6.269 5.741 6.106 1,076,982 -0.33(-5.16%)
Feb 27, 2020 6.792 6.792 6.269 6.438 731,628 -0.44(-6.34%)
Feb 26, 2020 6.808 7.032 6.759 6.874 333,091 +0.01(+0.16%)
Feb 25, 2020 7.103 7.130 6.808 6.863 472,375 -0.20(-2.78%)
Feb 24, 2020 7.135 7.162 7.021 7.059 607,215 -0.20(-2.70%)
Feb 21, 2020 7.271 7.280 7.190 7.255 154,956 -0.02(-0.22%)
Feb 20, 2020 7.162 7.277 7.162 7.271 135,551 +0.11(+1.60%)
Feb 19, 2020 7.195 7.239 7.153 7.157 147,735 -0.03(-0.45%)
Feb 18, 2020 7.271 7.282 7.184 7.190 256,549 -0.10(-1.35%)
Feb 14, 2020 7.168 7.288 7.168 7.288 214,992 +0.14(+1.90%)
Feb 13, 2020 7.342 7.397 7.152 7.152 439,517 -0.26(-3.46%)
Feb 12, 2020 7.354 7.409 7.343 7.408 412,855 +0.04(+0.51%)
Feb 11, 2020 7.343 7.376 7.327 7.370 242,321 +0.02(+0.29%)
Feb 10, 2020 7.364 7.375 7.300 7.348 227,446 -0.01(-0.07%)
Feb 07, 2020 7.321 7.364 7.284 7.354 165,258 +0.00(+0.00%)
Feb 06, 2020 7.316 7.370 7.262 7.354 271,785 +0.14(+1.94%)
Feb 05, 2020 7.176 7.214 7.155 7.214 201,176 +0.06(+0.83%)
Feb 04, 2020 7.144 7.171 7.112 7.155 284,234 +0.16(+2.31%)
Feb 03, 2020 6.950 7.052 6.950 6.993 227,764 +0.05(+0.70%)
Jan 31, 2020 7.026 7.036 6.923 6.945 368,066 -0.08(-1.15%)
Jan 30, 2020 7.015 7.056 7.004 7.026 248,744 -0.06(-0.91%)
Jan 29, 2020 7.004 7.101 7.004 7.090 233,222 +0.08(+1.15%)
Jan 28, 2020 7.009 7.069 6.977 7.009 263,336 +0.04(+0.62%)
Jan 27, 2020 6.956 7.012 6.886 6.966 592,269 -0.10(-1.45%)
Jan 24, 2020 7.047 7.069 7.042 7.069 301,703 +0.03(+0.38%)
Jan 23, 2020 7.133 7.198 6.977 7.042 1,161,167 -0.26(-3.54%)
Jan 22, 2020 7.300 7.343 7.289 7.300 228,292 +0.02(+0.22%)
Jan 21, 2020 7.375 7.397 7.268 7.284 342,538 -0.09(-1.24%)
Jan 17, 2020 7.391 7.412 7.359 7.375 236,083 -0.06(-0.80%)
Jan 16, 2020 7.590 7.607 7.375 7.435 375,943 -0.13(-1.70%)
Jan 15, 2020 7.537 7.579 7.521 7.564 328,329 +0.03(+0.35%)
Jan 14, 2020 7.484 7.537 7.463 7.537 206,272 +0.07(+1.00%)
Jan 13, 2020 7.425 7.463 7.404 7.462 234,519 +0.04(+0.49%)
Jan 10, 2020 7.383 7.436 7.372 7.425 237,034 +0.02(+0.22%)
Jan 09, 2020 7.409 7.409 7.372 7.409 200,573 +0.01(+0.14%)
Jan 08, 2020 7.383 7.399 7.356 7.399 201,647 +0.02(+0.22%)
Jan 07, 2020 7.287 7.383 7.277 7.383 168,251 +0.10(+1.31%)
Jan 06, 2020 7.314 7.356 7.255 7.287 243,473 -0.03(-0.36%)
Jan 03, 2020 7.314 7.356 7.271 7.314 245,695 -0.02(-0.22%)
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.