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 )

5.450 +0.160 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 5.548 5.614 5.548 5.555 173,668 +0.00(+0.06%)
Mar 30, 2017 5.600 5.603 5.548 5.551 358,743 -0.04(-0.75%)
Mar 29, 2017 5.600 5.639 5.590 5.593 193,351 -0.01(-0.19%)
Mar 28, 2017 5.614 5.643 5.604 5.604 181,286 -0.01(-0.19%)
Mar 27, 2017 5.600 5.635 5.590 5.614 189,352 -0.00(-0.06%)
Mar 24, 2017 5.618 5.642 5.614 5.618 201,579 +0.01(+0.19%)
Mar 23, 2017 5.572 5.632 5.557 5.607 384,517 +0.06(+1.01%)
Mar 22, 2017 5.523 5.565 5.523 5.551 113,751 +0.02(+0.32%)
Mar 21, 2017 5.576 5.600 5.527 5.534 181,150 -0.04(-0.76%)
Mar 20, 2017 5.562 5.600 5.556 5.576 260,815 +0.02(+0.38%)
Mar 17, 2017 5.551 5.623 5.520 5.555 388,493 -0.01(-0.19%)
Mar 16, 2017 5.618 5.618 5.530 5.565 280,979 -0.05(-0.94%)
Mar 15, 2017 5.451 5.618 5.451 5.618 523,234 +0.15(+2.73%)
Mar 14, 2017 5.451 5.477 5.420 5.469 193,717 +0.00(+0.00%)
Mar 13, 2017 5.420 5.521 5.420 5.469 321,605 +0.01(+0.19%)
Mar 10, 2017 5.305 5.500 5.305 5.458 432,724 +0.15(+2.88%)
Mar 09, 2017 5.482 5.498 5.302 5.305 754,188 -0.19(-3.54%)
Mar 08, 2017 5.580 5.580 5.489 5.500 256,762 -0.07(-1.25%)
Mar 07, 2017 5.538 5.576 5.531 5.569 174,156 +0.03(+0.50%)
Mar 06, 2017 5.500 5.548 5.486 5.542 177,168 +0.05(+0.88%)
Mar 03, 2017 5.448 5.518 5.431 5.493 200,762 +0.05(+0.83%)
Mar 02, 2017 5.486 5.495 5.444 5.448 200,468 -0.04(-0.76%)
Mar 01, 2017 5.517 5.517 5.458 5.489 251,474 -0.00(-0.06%)
Feb 28, 2017 5.496 5.502 5.479 5.493 95,569 +0.00(+0.00%)
Feb 27, 2017 5.441 5.493 5.441 5.493 200,840 +0.02(+0.44%)
Feb 24, 2017 5.427 5.482 5.417 5.469 273,668 +0.00(+0.00%)
Feb 23, 2017 5.451 5.500 5.449 5.469 252,540 +0.05(+0.83%)
Feb 22, 2017 5.389 5.427 5.389 5.423 150,954 +0.02(+0.32%)
Feb 21, 2017 5.430 5.441 5.382 5.406 314,793 -0.01(-0.19%)
Feb 17, 2017 5.417 5.417 5.417 0 -0.03(-0.64%)
Feb 16, 2017 5.479 5.479 5.423 5.451 211,343 -0.02(-0.32%)
Feb 15, 2017 5.441 5.492 5.441 5.469 164,885 +0.00(+0.00%)
Feb 14, 2017 5.444 5.479 5.437 5.469 194,961 +0.01(+0.25%)
Feb 13, 2017 5.444 5.476 5.420 5.455 164,905 +0.04(+0.71%)
Feb 10, 2017 5.403 5.462 5.399 5.417 211,974 +0.03(+0.65%)
Feb 09, 2017 5.375 5.427 5.371 5.382 224,050 +0.01(+0.13%)
Feb 08, 2017 5.399 5.406 5.368 5.375 232,518 -0.03(-0.64%)
Feb 07, 2017 5.337 5.440 5.337 5.410 430,400 +0.05(+1.03%)
Feb 06, 2017 5.351 5.392 5.324 5.355 443,518 +0.00(+0.06%)
Feb 03, 2017 5.358 5.372 5.334 5.351 245,742 +0.00(+0.06%)
Feb 02, 2017 5.337 5.372 5.313 5.348 387,768 +0.00(+0.00%)
Feb 01, 2017 5.362 5.362 5.313 5.348 302,162 +0.00(+0.00%)
Jan 31, 2017 5.303 5.375 5.293 5.348 392,523 +0.02(+0.39%)
Jan 30, 2017 5.283 5.337 5.255 5.327 380,424 +0.05(+0.91%)
Jan 27, 2017 5.241 5.293 5.234 5.279 231,487 +0.04(+0.79%)
Jan 26, 2017 5.255 5.293 5.227 5.238 351,168 +0.01(+0.26%)
Jan 25, 2017 5.269 5.269 5.221 5.224 151,107 -0.03(-0.52%)
Jan 24, 2017 5.252 5.283 5.228 5.252 294,482 -0.02(-0.33%)
Jan 23, 2017 5.169 5.293 5.149 5.269 316,394 +0.13(+2.62%)
Jan 20, 2017 5.166 5.169 5.118 5.134 289,990 -0.03(-0.55%)
Jan 19, 2017 5.200 5.218 5.159 5.162 92,755 -0.04(-0.79%)
Jan 18, 2017 5.200 5.228 5.193 5.204 135,381 -0.00(-0.07%)
Jan 17, 2017 5.197 5.228 5.164 5.207 196,885 +0.01(+0.20%)
Jan 13, 2017 5.197 5.197 5.197 0 +0.09(+1.75%)
Jan 12, 2017 5.159 5.190 5.104 5.107 321,533 -0.07(-1.33%)
Jan 11, 2017 5.241 5.261 5.173 5.176 293,739 -0.06(-1.18%)
Jan 10, 2017 5.224 5.282 5.214 5.238 310,832 -0.00(-0.06%)
Jan 09, 2017 5.184 5.285 5.177 5.241 636,747 +0.07(+1.31%)
Jan 06, 2017 5.163 5.190 5.114 5.173 540,439 +0.04(+0.86%)
Jan 05, 2017 5.116 5.150 5.116 5.129 352,171 -0.01(-0.13%)
Jan 04, 2017 5.062 5.145 5.041 5.136 289,175 +0.10(+2.02%)
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.