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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2013 5.100 5.106 5.050 5.075 535,708 -0.01(-0.25%)
Apr 29, 2013 5.092 5.140 5.077 5.087 336,308 +0.01(+0.25%)
Apr 26, 2013 5.087 5.085 5.071 5.075 205,825 -0.01(-0.21%)
Apr 25, 2013 5.100 5.171 5.071 5.085 733,158 +0.00(+0.00%)
Apr 24, 2013 5.115 5.131 5.068 5.085 241,963 -0.02(-0.41%)
Apr 23, 2013 5.117 5.163 5.096 5.106 363,081 +0.00(+0.00%)
Apr 22, 2013 5.159 5.203 5.066 5.106 473,582 -0.05(-1.02%)
Apr 19, 2013 5.205 5.220 5.142 5.159 198,049 -0.05(-1.05%)
Apr 18, 2013 5.220 5.220 5.152 5.213 135,127 +0.03(+0.57%)
Apr 17, 2013 5.213 5.220 5.157 5.184 127,741 -0.03(-0.56%)
Apr 16, 2013 5.241 5.241 5.157 5.213 273,429 +0.01(+0.20%)
Apr 15, 2013 5.211 5.217 5.159 5.203 162,167 -0.01(-0.20%)
Apr 12, 2013 5.144 5.222 5.132 5.213 230,033 +0.05(+0.94%)
Apr 11, 2013 5.199 5.209 5.155 5.165 259,738 -0.05(-0.93%)
Apr 10, 2013 5.197 5.247 5.197 5.213 350,294 +0.01(+0.20%)
Apr 09, 2013 5.207 5.211 5.182 5.203 501,116 -0.01(-0.12%)
Apr 08, 2013 5.230 5.237 5.190 5.209 170,938 +0.00(+0.08%)
Apr 05, 2013 5.152 5.220 5.150 5.205 169,924 +0.01(+0.12%)
Apr 04, 2013 5.174 5.211 5.128 5.199 170,519 -0.02(-0.44%)
Apr 03, 2013 5.228 5.232 5.190 5.222 150,727 +0.02(+0.32%)
Apr 02, 2013 5.192 5.209 5.150 5.205 207,604 +0.05(+0.94%)
Apr 01, 2013 5.129 5.201 5.117 5.157 164,894 -0.01(-0.12%)
Mar 28, 2013 5.167 5.253 5.155 5.163 203,897 +0.03(+0.66%)
Mar 27, 2013 5.110 5.179 5.104 5.129 218,302 +0.03(+0.49%)
Mar 26, 2013 5.184 5.211 5.085 5.104 340,120 -0.07(-1.34%)
Mar 25, 2013 5.306 5.306 5.155 5.174 216,427 -0.07(-1.24%)
Mar 22, 2013 5.226 5.289 5.203 5.239 190,834 +0.03(+0.61%)
Mar 21, 2013 5.152 5.232 5.148 5.207 185,942 +0.05(+1.06%)
Mar 20, 2013 5.188 5.224 5.113 5.152 397,178 +0.04(+0.78%)
Mar 19, 2013 5.169 5.262 5.102 5.113 261,270 -0.03(-0.49%)
Mar 18, 2013 5.186 5.234 5.138 5.138 189,473 -0.02(-0.45%)
Mar 15, 2013 5.281 5.308 5.144 5.161 269,546 -0.09(-1.72%)
Mar 14, 2013 5.375 5.386 5.216 5.251 410,517 -0.10(-1.92%)
Mar 13, 2013 5.463 5.510 5.323 5.354 251,838 -0.05(-1.01%)
Mar 12, 2013 5.453 5.503 5.395 5.409 145,154 -0.00(-0.04%)
Mar 11, 2013 5.413 5.453 5.390 5.411 115,840 +0.00(+0.00%)
Mar 08, 2013 5.474 5.493 5.391 5.411 275,794 -0.06(-1.15%)
Mar 07, 2013 5.575 5.577 5.447 5.474 280,420 -0.09(-1.62%)
Mar 06, 2013 5.564 5.564 5.480 5.564 184,177 +0.02(+0.38%)
Mar 05, 2013 5.573 5.573 5.442 5.543 303,276 +0.01(+0.27%)
Mar 04, 2013 5.495 5.550 5.466 5.529 273,905 +0.05(+0.92%)
Mar 01, 2013 5.430 5.497 5.421 5.478 165,003 -0.01(-0.15%)
Feb 28, 2013 5.493 5.558 5.405 5.487 369,210 -0.01(-0.27%)
Feb 27, 2013 5.421 5.518 5.327 5.501 234,892 +0.08(+1.43%)
Feb 26, 2013 5.293 5.424 5.293 5.424 234,002 +0.08(+1.49%)
Feb 22, 2013 5.518 5.533 5.308 5.344 257,125 -0.11(-1.97%)
Feb 21, 2013 5.569 5.569 5.390 5.451 385,871 -0.12(-2.11%)
Feb 20, 2013 5.516 5.569 5.497 5.569 210,736 +0.05(+0.95%)
Feb 19, 2013 5.495 5.556 5.470 5.516 312,038 +0.03(+0.46%)
Feb 15, 2013 5.398 5.491 5.384 5.491 191,577 +0.08(+1.55%)
Feb 14, 2013 5.396 5.411 5.358 5.407 284,484 +0.07(+1.26%)
Feb 13, 2013 5.384 5.384 5.310 5.340 155,942 -0.05(-0.90%)
Feb 12, 2013 5.388 5.388 5.350 5.388 218,712 +0.04(+0.75%)
Feb 11, 2013 5.392 5.392 5.306 5.348 211,288 -0.01(-0.12%)
Feb 08, 2013 5.348 5.369 5.295 5.354 267,609 +0.01(+0.24%)
Feb 07, 2013 5.346 5.396 5.316 5.342 280,087 -0.01(-0.27%)
Feb 06, 2013 5.319 5.361 5.304 5.356 272,682 +0.03(+0.59%)
Feb 04, 2013 5.348 5.350 5.266 5.325 284,669 -0.03(-0.47%)
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.