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 )

5.345 -0.025 (-0.47%)
Streaming Delayed Price Updated: 2:36 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 (%)
Sep 28, 2012 5.145 5.147 5.065 5.077 207,106 -0.06(-1.15%)
Sep 27, 2012 5.142 5.172 5.103 5.136 305,366 +0.01(+0.21%)
Sep 26, 2012 5.138 5.142 5.096 5.126 173,150 -0.01(-0.12%)
Sep 25, 2012 5.134 5.149 5.086 5.132 235,326 +0.01(+0.21%)
Sep 24, 2012 5.163 5.166 5.121 5.121 296,212 -0.05(-1.02%)
Sep 21, 2012 5.178 5.182 5.126 5.174 167,004 -0.01(-0.20%)
Sep 20, 2012 5.145 5.184 5.128 5.184 221,525 +0.04(+0.78%)
Sep 19, 2012 5.170 5.170 5.115 5.145 136,376 -0.01(-0.20%)
Sep 18, 2012 5.096 5.195 5.090 5.155 140,770 +0.07(+1.32%)
Sep 17, 2012 5.123 5.123 5.079 5.088 135,252 -0.04(-0.73%)
Sep 14, 2012 5.155 5.157 5.065 5.125 142,974 -0.01(-0.21%)
Sep 13, 2012 5.147 5.168 5.073 5.136 275,466 -0.07(-1.41%)
Sep 12, 2012 5.174 5.245 5.157 5.210 300,653 +0.05(+0.89%)
Sep 11, 2012 5.168 5.172 5.125 5.163 183,447 +0.05(+1.03%)
Sep 10, 2012 5.111 5.147 5.100 5.111 98,055 -0.01(-0.25%)
Sep 07, 2012 5.138 5.172 5.063 5.123 136,176 -0.02(-0.33%)
Sep 06, 2012 5.147 5.147 5.109 5.140 88,415 +0.01(+0.29%)
Sep 05, 2012 5.134 5.134 5.058 5.126 88,139 -0.00(-0.04%)
Sep 04, 2012 5.145 5.145 5.031 5.128 185,989 -0.01(-0.20%)
Aug 31, 2012 5.071 5.138 5.071 5.138 481,853 +0.04(+0.82%)
Aug 30, 2012 5.018 5.126 5.000 5.096 553,245 +0.08(+1.55%)
Aug 29, 2012 4.979 5.018 4.958 5.018 159,002 +0.07(+1.31%)
Aug 27, 2012 4.987 4.987 4.941 4.953 121,419 -0.01(-0.30%)
Aug 24, 2012 4.991 5.016 4.905 4.968 379,300 -0.05(-1.05%)
Aug 23, 2012 5.018 5.021 4.997 5.021 131,592 +0.00(+0.08%)
Aug 22, 2012 5.004 5.021 4.937 5.016 196,595 -0.00(-0.08%)
Aug 21, 2012 5.046 5.073 5.006 5.021 194,648 -0.04(-0.79%)
Aug 20, 2012 5.079 5.104 5.054 5.060 172,103 +0.01(+0.17%)
Aug 17, 2012 5.077 5.077 5.027 5.052 79,489 -0.02(-0.41%)
Aug 16, 2012 5.081 5.081 5.054 5.073 127,702 -0.02(-0.45%)
Aug 15, 2012 5.090 5.096 5.069 5.096 289,023 +0.00(+0.04%)
Aug 14, 2012 5.094 5.094 5.044 5.094 151,595 +0.02(+0.41%)
Aug 13, 2012 5.117 5.117 5.063 5.073 94,841 -0.01(-0.29%)
Aug 10, 2012 5.075 5.088 5.034 5.088 96,622 +0.01(+0.29%)
Aug 09, 2012 5.081 5.090 5.042 5.073 98,093 +0.00(+0.04%)
Aug 08, 2012 5.056 5.092 5.042 5.071 103,243 +0.02(+0.33%)
Aug 07, 2012 5.126 5.126 5.053 5.054 134,134 -0.08(-1.51%)
Aug 06, 2012 5.126 5.134 5.091 5.132 109,975 +0.01(+0.12%)
Aug 03, 2012 5.084 5.134 5.069 5.126 197,309 +0.04(+0.83%)
Aug 02, 2012 5.029 5.084 5.006 5.084 169,351 +0.06(+1.26%)
Aug 01, 2012 5.073 5.078 5.002 5.021 138,052 -0.04(-0.83%)
Jul 31, 2012 5.042 5.084 5.000 5.063 188,193 +0.02(+0.42%)
Jul 30, 2012 4.970 5.042 4.947 5.042 152,566 +0.07(+1.35%)
Jul 27, 2012 4.922 5.005 4.907 4.974 109,698 +0.05(+0.98%)
Jul 26, 2012 4.934 5.039 4.886 4.926 298,839 -0.01(-0.21%)
Jul 25, 2012 4.947 4.947 4.897 4.937 118,743 +0.02(+0.44%)
Jul 24, 2012 4.955 4.955 4.874 4.915 102,639 -0.02(-0.40%)
Jul 23, 2012 4.953 4.955 4.899 4.934 243,242 -0.07(-1.30%)
Jul 20, 2012 5.029 5.031 4.943 5.000 116,977 -0.01(-0.21%)
Jul 19, 2012 5.018 5.042 4.964 5.010 124,884 -0.02(-0.46%)
Jul 18, 2012 5.002 5.033 4.958 5.033 104,091 +0.05(+1.10%)
Jul 17, 2012 5.033 5.033 4.907 4.979 254,258 +0.00(+0.04%)
Jul 16, 2012 4.979 5.008 4.939 4.976 110,027 +0.00(+0.00%)
Jul 13, 2012 5.008 5.048 4.945 4.976 176,206 -0.02(-0.46%)
Jul 12, 2012 4.976 5.016 4.937 5.000 132,615 -0.00(-0.04%)
Jul 11, 2012 5.035 5.052 4.949 5.002 149,281 -0.02(-0.42%)
Jul 10, 2012 5.006 5.081 4.951 5.023 115,473 +0.00(+0.08%)
Jul 09, 2012 4.932 5.138 4.930 5.018 247,270 +0.06(+1.27%)
Jul 06, 2012 4.916 4.972 4.907 4.955 64,222 +0.02(+0.43%)
Jul 05, 2012 4.937 4.951 4.920 4.934 107,014 +0.02(+0.47%)
Jul 03, 2012 4.924 4.937 4.903 4.911 75,942 +0.02(+0.43%)
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.