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 (%)
Jan 29, 2016 3.162 3.275 3.156 3.188 335,640 +0.02(+0.74%)
Jan 28, 2016 3.107 3.165 3.084 3.165 241,646 +0.10(+3.23%)
Jan 27, 2016 3.057 3.086 3.052 3.066 152,013 +0.01(+0.19%)
Jan 26, 2016 3.028 3.086 3.025 3.060 166,407 +0.03(+1.06%)
Jan 25, 2016 3.043 3.092 3.028 3.028 194,644 -0.01(-0.48%)
Jan 22, 2016 3.017 3.084 3.017 3.043 189,770 +0.06(+1.85%)
Jan 21, 2016 2.903 2.993 2.903 2.987 451,676 +0.08(+2.91%)
Jan 20, 2016 2.982 2.982 2.897 2.903 332,282 -0.10(-3.48%)
Jan 19, 2016 3.084 3.100 2.985 3.008 381,437 -0.06(-1.99%)
Jan 15, 2016 3.183 3.069 3.069 3.069 412,806 -0.14(-4.27%)
Jan 14, 2016 3.142 3.261 3.133 3.206 333,803 +0.06(+1.76%)
Jan 13, 2016 3.284 3.305 3.133 3.151 315,113 -0.13(-3.82%)
Jan 12, 2016 3.313 3.319 3.267 3.276 301,104 -0.04(-1.21%)
Jan 11, 2016 3.373 3.385 3.279 3.316 308,571 -0.07(-2.03%)
Jan 08, 2016 3.379 3.412 3.370 3.385 221,230 +0.01(+0.34%)
Jan 07, 2016 3.479 3.479 3.359 3.373 255,959 -0.13(-3.84%)
Jan 06, 2016 3.496 3.525 3.479 3.508 180,207 -0.02(-0.49%)
Jan 05, 2016 3.494 3.545 3.491 3.525 193,801 +0.04(+1.15%)
Jan 04, 2016 3.433 3.499 3.419 3.485 358,108 +0.03(+0.91%)
Dec 31, 2015 3.419 3.453 3.453 3.453 470,006 +0.04(+1.18%)
Dec 30, 2015 3.385 3.433 3.385 3.413 331,977 +0.03(+0.93%)
Dec 29, 2015 3.396 3.439 3.362 3.382 408,102 -0.00(-0.08%)
Dec 28, 2015 3.465 3.485 3.382 3.385 353,083 -0.09(-2.56%)
Dec 24, 2015 3.442 3.473 3.473 3.473 166,089 +0.03(+1.00%)
Dec 23, 2015 3.413 3.448 3.395 3.439 678,365 +0.03(+0.84%)
Dec 22, 2015 3.388 3.443 3.362 3.410 313,840 +0.01(+0.25%)
Dec 21, 2015 3.445 3.462 3.373 3.402 271,686 -0.01(-0.34%)
Dec 18, 2015 3.425 3.448 3.396 3.413 236,807 -0.01(-0.33%)
Dec 17, 2015 3.373 3.436 3.373 3.425 146,466 +0.05(+1.62%)
Dec 16, 2015 3.310 3.385 3.310 3.370 289,694 +0.07(+2.17%)
Dec 15, 2015 3.273 3.324 3.273 3.299 322,175 +0.02(+0.60%)
Dec 14, 2015 3.352 3.358 3.220 3.279 648,889 -0.09(-2.76%)
Dec 11, 2015 3.465 3.465 3.352 3.372 911,737 -0.11(-3.16%)
Dec 10, 2015 3.474 3.499 3.474 3.482 275,924 -0.01(-0.32%)
Dec 09, 2015 3.476 3.502 3.469 3.493 200,833 +0.01(+0.41%)
Dec 08, 2015 3.471 3.499 3.465 3.479 251,375 -0.01(-0.16%)
Dec 07, 2015 3.496 3.516 3.479 3.485 362,383 -0.06(-1.75%)
Dec 04, 2015 3.530 3.563 3.519 3.547 233,468 -0.01(-0.16%)
Dec 03, 2015 3.584 3.584 3.541 3.553 452,606 -0.02(-0.47%)
Dec 02, 2015 3.634 3.634 3.561 3.570 131,154 -0.07(-1.94%)
Dec 01, 2015 3.629 3.649 3.626 3.640 127,649 +0.01(+0.31%)
Nov 30, 2015 3.646 3.654 3.618 3.629 111,510 -0.02(-0.62%)
Nov 27, 2015 3.677 3.677 3.635 3.651 101,272 -0.03(-0.77%)
Nov 25, 2015 3.612 3.680 3.680 3.680 124,743 +0.05(+1.24%)
Nov 24, 2015 3.581 3.634 3.581 3.634 119,899 +0.04(+1.18%)
Nov 23, 2015 3.586 3.632 3.586 3.592 160,483 +0.00(+0.00%)
Nov 20, 2015 3.601 3.702 3.522 3.592 576,782 -0.02(-0.47%)
Nov 19, 2015 3.570 3.625 3.532 3.609 207,169 +0.05(+1.43%)
Nov 18, 2015 3.561 3.575 3.522 3.558 219,481 +0.00(+0.08%)
Nov 17, 2015 3.561 3.612 3.550 3.555 191,314 -0.02(-0.55%)
Nov 16, 2015 3.536 3.612 3.527 3.575 309,994 +0.03(+0.88%)
Nov 13, 2015 3.592 3.625 3.541 3.544 173,152 -0.06(-1.80%)
Nov 12, 2015 3.618 3.647 3.586 3.609 119,055 -0.01(-0.23%)
Nov 11, 2015 3.685 3.708 3.618 3.618 203,037 -0.07(-1.91%)
Nov 10, 2015 3.722 3.740 3.623 3.688 210,717 -0.02(-0.46%)
Nov 09, 2015 3.770 3.787 3.699 3.705 353,786 -0.10(-2.52%)
Nov 06, 2015 3.784 3.812 3.730 3.801 156,340 -0.01(-0.37%)
Nov 05, 2015 3.798 3.838 3.790 3.815 169,140 +0.04(+0.97%)
Nov 04, 2015 3.837 3.848 3.762 3.778 204,671 -0.05(-1.38%)
Nov 03, 2015 3.753 3.851 3.745 3.831 251,749 +0.07(+1.77%)
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.