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 )

5.440 -0.060 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 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%)
Mar 01, 2011 5.174 5.174 5.111 5.121 119,933 -0.04(-0.73%)
Feb 28, 2011 5.155 5.172 5.140 5.159 191,749 +0.01(+0.20%)
Feb 25, 2011 5.098 5.149 5.086 5.149 101,587 +0.05(+1.03%)
Feb 24, 2011 5.092 5.111 5.054 5.096 105,938 -0.01(-0.16%)
Feb 23, 2011 5.079 5.117 5.021 5.105 272,162 +0.03(+0.54%)
Feb 22, 2011 5.130 5.132 5.042 5.077 174,683 -0.05(-0.94%)
Feb 18, 2011 5.140 5.151 5.092 5.126 140,122 +0.00(+0.04%)
Feb 17, 2011 5.103 5.134 5.090 5.123 164,991 +0.03(+0.66%)
Feb 16, 2011 5.121 5.139 5.069 5.090 187,817 -0.03(-0.49%)
Feb 15, 2011 5.052 5.138 5.052 5.115 235,797 -0.01(-0.16%)
Feb 14, 2011 5.138 5.138 5.077 5.123 194,877 -0.02(-0.32%)
Feb 11, 2011 5.128 5.149 5.089 5.140 226,895 -0.02(-0.37%)
Feb 10, 2011 5.191 5.191 5.149 5.159 147,682 -0.01(-0.20%)
Feb 09, 2011 5.159 5.187 5.155 5.170 130,192 +0.00(+0.04%)
Feb 08, 2011 5.201 5.201 5.157 5.168 99,040 -0.04(-0.69%)
Feb 07, 2011 5.199 5.225 5.136 5.203 252,768 -0.01(-0.12%)
Feb 04, 2011 5.210 5.231 5.197 5.210 318,171 -0.01(-0.16%)
Feb 03, 2011 5.136 5.250 5.136 5.218 729,352 +0.09(+1.85%)
Feb 02, 2011 5.145 5.145 5.098 5.123 394,776 -0.01(-0.29%)
Feb 01, 2011 5.126 5.149 5.090 5.138 422,510 +0.06(+1.16%)
Jan 31, 2011 5.136 5.136 5.042 5.079 1,032,491 -0.08(-1.55%)
Jan 28, 2011 5.252 5.262 5.149 5.159 4,592,357 -0.09(-1.76%)
Jan 27, 2011 5.252 5.254 5.252 5.252 172,922 +0.00(+0.00%)
Jan 26, 2011 5.252 5.254 5.252 5.252 340,417 +0.00(+0.00%)
Jan 25, 2011 5.254 5.254 5.252 5.252 435,554 +0.00(+0.00%)
Jan 24, 2011 5.252 5.254 5.252 5.252 807,566 +0.00(+0.00%)
Jan 21, 2011 5.252 5.253 5.252 5.252 556,716 +0.00(+0.00%)
Jan 20, 2011 5.252 5.254 5.252 5.252 143,693 +0.00(+0.00%)
Jan 19, 2011 5.252 5.254 5.252 5.252 193,301 +0.00(+0.00%)
Jan 18, 2011 5.252 5.254 5.252 5.252 656,318 +0.00(+0.00%)
Jan 14, 2011 5.978 5.256 5.222 5.252 152,528 -0.01(-0.12%)
Jan 13, 2011 5.260 5.262 5.252 5.258 68,907 +0.01(+0.12%)
Jan 12, 2011 5.254 5.304 5.252 5.252 189,759 +0.00(+0.00%)
Jan 11, 2011 5.254 5.254 5.252 5.252 116,154 +0.00(+0.00%)
Jan 10, 2011 5.254 5.254 5.252 5.252 136,100 +0.00(+0.00%)
Jan 07, 2011 5.254 5.254 5.252 5.252 123,865 +0.00(+0.00%)
Jan 06, 2011 5.252 5.254 5.252 5.252 162,777 +0.00(+0.00%)
Jan 05, 2011 5.254 5.254 5.252 5.252 131,435 +0.00(+0.00%)
Jan 04, 2011 5.252 5.254 5.252 5.252 245,780 +0.00(+0.00%)
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.