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 )

5.330 -0.040 (-0.74%)
Streaming Delayed Price Updated: 1:01 PM 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 (%)
Jan 31, 2020 6.947 6.958 6.846 6.868 372,204 -0.08(-1.15%)
Jan 30, 2020 6.937 6.977 6.926 6.947 251,540 -0.06(-0.91%)
Jan 29, 2020 6.926 7.022 6.926 7.011 235,844 +0.08(+1.15%)
Jan 28, 2020 6.932 6.990 6.900 6.932 266,297 +0.04(+0.62%)
Jan 27, 2020 6.878 6.934 6.809 6.889 598,927 -0.10(-1.45%)
Jan 24, 2020 6.969 6.990 6.963 6.990 305,094 +0.03(+0.38%)
Jan 23, 2020 7.054 7.118 6.900 6.963 1,174,220 -0.26(-3.54%)
Jan 22, 2020 7.219 7.261 7.208 7.219 230,858 +0.02(+0.22%)
Jan 21, 2020 7.293 7.315 7.187 7.203 346,388 -0.09(-1.24%)
Jan 17, 2020 7.309 7.330 7.277 7.293 238,737 -0.06(-0.80%)
Jan 16, 2020 7.506 7.522 7.293 7.352 380,169 -0.13(-1.70%)
Jan 15, 2020 7.453 7.495 7.437 7.479 332,020 +0.03(+0.35%)
Jan 14, 2020 7.401 7.453 7.380 7.453 208,591 +0.07(+1.00%)
Jan 13, 2020 7.343 7.380 7.322 7.379 237,155 +0.04(+0.49%)
Jan 10, 2020 7.301 7.353 7.290 7.343 239,699 +0.02(+0.22%)
Jan 09, 2020 7.327 7.327 7.290 7.327 202,828 +0.01(+0.14%)
Jan 08, 2020 7.301 7.317 7.275 7.317 203,913 +0.02(+0.22%)
Jan 07, 2020 7.206 7.301 7.196 7.301 170,142 +0.09(+1.31%)
Jan 06, 2020 7.233 7.275 7.175 7.206 246,210 -0.03(-0.36%)
Jan 03, 2020 7.233 7.275 7.191 7.233 248,457 -0.02(-0.22%)
Jan 02, 2020 7.233 7.254 7.196 7.248 146,210 +0.01(+0.15%)
Dec 31, 2019 7.143 7.243 7.143 7.238 203,525 +0.09(+1.25%)
Dec 30, 2019 7.117 7.164 7.117 7.149 179,016 +0.05(+0.67%)
Dec 27, 2019 7.138 7.170 7.096 7.101 184,105 -0.05(-0.66%)
Dec 26, 2019 7.138 7.170 7.091 7.149 158,759 +0.05(+0.67%)
Dec 24, 2019 7.059 7.138 7.054 7.101 87,769 +0.05(+0.67%)
Dec 23, 2019 7.038 7.112 7.038 7.054 128,264 +0.02(+0.22%)
Dec 20, 2019 7.001 7.038 6.980 7.038 71,205 +0.04(+0.53%)
Dec 19, 2019 6.970 7.028 6.928 7.001 183,675 +0.03(+0.45%)
Dec 18, 2019 6.938 7.001 6.938 6.970 204,416 -0.01(-0.15%)
Dec 17, 2019 6.986 7.086 6.965 6.980 245,883 -0.01(-0.08%)
Dec 16, 2019 6.949 6.988 6.881 6.986 162,386 +0.03(+0.38%)
Dec 13, 2019 6.959 7.017 6.933 6.959 142,220 -0.03(-0.41%)
Dec 12, 2019 7.054 7.067 6.959 6.988 165,917 -0.05(-0.71%)
Dec 11, 2019 7.028 7.043 6.929 7.038 390,229 +0.04(+0.59%)
Dec 10, 2019 7.090 7.090 6.969 6.997 264,737 -0.04(-0.59%)
Dec 09, 2019 6.992 7.074 6.992 7.038 119,755 +0.04(+0.59%)
Dec 06, 2019 7.007 7.033 6.976 6.997 113,452 -0.01(-0.07%)
Dec 05, 2019 6.940 7.028 6.909 7.002 100,957 +0.10(+1.50%)
Dec 04, 2019 6.862 7.007 6.862 6.898 165,788 -0.02(-0.22%)
Dec 03, 2019 6.805 6.950 6.805 6.914 166,593 +0.10(+1.52%)
Dec 02, 2019 6.815 6.862 6.774 6.810 149,718 -0.02(-0.30%)
Nov 29, 2019 6.857 6.872 6.821 6.831 88,755 -0.03(-0.45%)
Nov 27, 2019 6.893 6.903 6.852 6.862 64,251 -0.01(-0.08%)
Nov 26, 2019 6.867 6.903 6.857 6.867 133,709 +0.01(+0.08%)
Nov 25, 2019 6.909 6.939 6.841 6.862 233,368 -0.06(-0.82%)
Nov 22, 2019 6.815 6.957 6.805 6.919 167,670 +0.10(+1.52%)
Nov 21, 2019 6.795 6.862 6.784 6.815 157,590 +0.03(+0.46%)
Nov 20, 2019 6.810 6.852 6.753 6.784 200,966 -0.08(-1.13%)
Nov 19, 2019 6.841 6.905 6.802 6.862 157,140 +0.02(+0.30%)
Nov 18, 2019 6.883 6.903 6.810 6.841 244,626 -0.07(-0.98%)
Nov 15, 2019 6.878 6.940 6.867 6.909 160,338 -0.04(-0.60%)
Nov 14, 2019 6.924 6.960 6.919 6.950 141,801 +0.03(+0.37%)
Nov 13, 2019 6.903 6.960 6.898 6.924 162,365 +0.01(+0.15%)
Nov 12, 2019 6.945 6.945 6.878 6.914 152,747 -0.03(-0.37%)
Nov 11, 2019 6.986 6.986 6.883 6.940 170,160 -0.02(-0.30%)
Nov 08, 2019 6.909 6.966 6.909 6.960 65,022 +0.04(+0.64%)
Nov 07, 2019 6.976 7.004 6.878 6.916 201,520 -0.08(-1.15%)
Nov 06, 2019 7.084 7.084 6.920 6.997 274,339 -0.09(-1.30%)
Nov 05, 2019 7.038 7.109 7.027 7.089 159,951 +0.05(+0.73%)
Nov 04, 2019 7.058 7.074 6.981 7.038 323,729 +0.01(+0.15%)
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.