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 (%)
May 24, 2011 5.250 5.252 5.216 5.241 419,140 -0.02(-0.31%)
May 23, 2011 5.252 5.266 5.210 5.258 519,523 -0.02(-0.29%)
May 20, 2011 5.256 5.273 5.241 5.273 451,325 +0.01(+0.12%)
May 19, 2011 5.231 5.266 5.214 5.266 416,493 +0.02(+0.44%)
May 18, 2011 5.229 5.247 5.203 5.243 380,928 +0.02(+0.32%)
May 17, 2011 5.182 5.233 5.182 5.226 303,262 +0.02(+0.32%)
May 16, 2011 5.229 5.229 5.193 5.210 233,936 +0.01(+0.19%)
May 13, 2011 5.208 5.214 5.159 5.200 192,058 +0.00(+0.04%)
May 12, 2011 5.184 5.208 5.168 5.197 204,602 -0.00(-0.07%)
May 11, 2011 5.203 5.222 5.199 5.201 126,070 -0.01(-0.19%)
May 10, 2011 5.208 5.237 5.197 5.211 237,201 +0.00(+0.03%)
May 09, 2011 5.216 5.226 5.197 5.210 160,411 -0.01(-0.24%)
May 06, 2011 5.218 5.226 5.199 5.222 143,107 +0.02(+0.32%)
May 05, 2011 5.222 5.222 5.156 5.205 324,707 -0.01(-0.20%)
May 04, 2011 5.239 5.245 5.191 5.216 200,770 -0.01(-0.24%)
May 03, 2011 5.264 5.264 5.201 5.229 320,414 -0.03(-0.48%)
May 02, 2011 5.271 5.271 5.254 5.254 254,106 +0.04(+0.81%)
Apr 29, 2011 5.214 5.220 5.193 5.212 118,991 +0.01(+0.16%)
Apr 28, 2011 5.205 5.216 5.151 5.203 257,124 -0.00(-0.04%)
Apr 27, 2011 5.187 5.205 5.155 5.205 139,132 +0.03(+0.57%)
Apr 26, 2011 5.151 5.184 5.149 5.176 367,123 -0.01(-0.20%)
Apr 25, 2011 5.136 5.187 5.115 5.187 461,117 +0.07(+1.27%)
Apr 21, 2011 5.199 5.201 5.096 5.121 322,794 -0.08(-1.49%)
Apr 20, 2011 5.178 5.199 5.142 5.199 259,142 +0.04(+0.73%)
Apr 19, 2011 5.187 5.193 5.161 5.161 262,598 -0.01(-0.27%)
Apr 18, 2011 5.155 5.178 5.086 5.175 135,947 +0.02(+0.39%)
Apr 15, 2011 5.155 5.155 5.107 5.155 130,106 +0.00(+0.00%)
Apr 14, 2011 5.109 5.155 5.081 5.155 449,345 +0.02(+0.41%)
Apr 13, 2011 5.176 5.195 5.123 5.134 340,983 -0.04(-0.73%)
Apr 12, 2011 5.155 5.172 5.117 5.172 344,382 +0.02(+0.45%)
Apr 11, 2011 5.170 5.170 5.107 5.149 297,497 -0.00(-0.08%)
Apr 08, 2011 5.166 5.178 5.121 5.153 174,373 -0.00(-0.08%)
Apr 07, 2011 5.109 5.163 5.109 5.157 416,450 +0.05(+0.95%)
Apr 06, 2011 5.115 5.132 5.086 5.109 162,206 +0.03(+0.54%)
Apr 05, 2011 5.123 5.123 5.056 5.081 160,935 -0.03(-0.53%)
Apr 04, 2011 5.081 5.128 5.042 5.109 521,593 +0.04(+0.83%)
Apr 01, 2011 4.964 5.067 4.964 5.067 292,246 +0.09(+1.86%)
Mar 31, 2011 4.955 4.981 4.937 4.974 207,587 +0.04(+0.77%)
Mar 30, 2011 4.920 4.953 4.920 4.937 171,532 +0.01(+0.23%)
Mar 29, 2011 4.937 4.947 4.895 4.925 327,273 -0.00(-0.05%)
Mar 28, 2011 4.899 4.953 4.890 4.928 249,193 +0.04(+0.76%)
Mar 25, 2011 4.897 4.937 4.832 4.890 422,348 +0.02(+0.47%)
Mar 24, 2011 4.857 4.882 4.823 4.867 737,926 +0.01(+0.22%)
Mar 23, 2011 4.945 4.955 4.832 4.857 467,410 -0.08(-1.53%)
Mar 22, 2011 4.937 4.953 4.867 4.932 237,996 +0.04(+0.73%)
Mar 21, 2011 4.920 4.937 4.800 4.897 741,263 -0.03(-0.66%)
Mar 18, 2011 4.979 4.979 4.899 4.929 153,294 -0.01(-0.24%)
Mar 17, 2011 4.895 4.974 4.895 4.941 161,197 +0.07(+1.38%)
Mar 16, 2011 5.029 5.029 4.861 4.874 313,906 -0.14(-2.81%)
Mar 15, 2011 4.922 5.022 4.922 5.014 609,109 +0.01(+0.29%)
Mar 14, 2011 4.983 5.039 4.983 5.000 126,912 +0.03(+0.63%)
Mar 11, 2011 5.052 5.098 4.968 4.968 404,573 -0.07(-1.34%)
Mar 10, 2011 5.010 5.042 4.972 5.035 178,115 -0.00(-0.04%)
Mar 09, 2011 5.063 5.063 4.989 5.037 286,691 -0.00(-0.00%)
Mar 08, 2011 4.974 5.060 4.972 5.037 230,504 +0.04(+0.80%)
Mar 07, 2011 5.111 5.113 4.991 4.997 220,626 -0.09(-1.73%)
Mar 04, 2011 5.105 5.111 5.073 5.086 151,424 +0.00(+0.04%)
Mar 03, 2011 5.094 5.136 5.065 5.084 166,505 +0.00(+0.00%)
Mar 02, 2011 5.147 5.155 5.042 5.084 348,690 -0.04(-0.74%)
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.