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 (%)
Nov 30, 2018 5.343 5.389 5.312 5.312 278,580 -0.01(-0.25%)
Nov 29, 2018 5.391 5.423 5.307 5.325 294,356 -0.04(-0.74%)
Nov 28, 2018 5.272 5.405 5.272 5.365 303,759 +0.10(+1.84%)
Nov 27, 2018 5.312 5.312 5.254 5.268 209,790 -0.05(-0.99%)
Nov 26, 2018 5.321 5.338 5.268 5.321 185,818 +0.08(+1.51%)
Nov 23, 2018 5.246 5.276 5.228 5.241 35,616 -0.00(-0.08%)
Nov 21, 2018 5.246 5.246 5.246 0 +0.06(+1.10%)
Nov 20, 2018 5.325 5.360 5.175 5.188 416,695 -0.21(-3.84%)
Nov 19, 2018 5.519 5.519 5.343 5.395 325,215 -0.14(-2.47%)
Nov 16, 2018 5.545 5.563 5.457 5.532 177,175 -0.02(-0.32%)
Nov 15, 2018 5.506 5.563 5.497 5.550 274,596 -0.03(-0.47%)
Nov 14, 2018 5.607 5.620 5.541 5.576 181,590 +0.01(+0.16%)
Nov 13, 2018 5.533 5.589 5.533 5.568 212,936 +0.02(+0.31%)
Nov 12, 2018 5.568 5.598 5.494 5.550 288,713 -0.08(-1.47%)
Nov 09, 2018 5.624 5.650 5.589 5.633 177,165 -0.02(-0.38%)
Nov 08, 2018 5.650 5.676 5.633 5.654 264,372 +0.03(+0.46%)
Nov 07, 2018 5.533 5.650 5.531 5.628 304,292 +0.12(+2.20%)
Nov 06, 2018 5.481 5.511 5.463 5.507 118,629 +0.03(+0.49%)
Nov 05, 2018 5.459 5.489 5.450 5.481 163,769 +0.03(+0.64%)
Nov 02, 2018 5.420 5.498 5.411 5.446 166,581 +0.01(+0.24%)
Nov 01, 2018 5.307 5.438 5.307 5.433 215,203 +0.11(+2.04%)
Oct 31, 2018 5.346 5.362 5.315 5.324 146,603 +0.03(+0.49%)
Oct 30, 2018 5.298 5.333 5.263 5.298 222,563 +0.00(+0.00%)
Oct 29, 2018 5.328 5.340 5.272 5.298 156,193 -0.01(-0.16%)
Oct 26, 2018 5.311 5.339 5.276 5.307 276,102 -0.05(-0.89%)
Oct 25, 2018 5.341 5.387 5.311 5.355 330,091 +0.04(+0.82%)
Oct 24, 2018 5.381 5.389 5.298 5.311 245,949 -0.04(-0.73%)
Oct 23, 2018 5.346 5.372 5.298 5.350 229,042 -0.03(-0.49%)
Oct 22, 2018 5.411 5.424 5.356 5.376 215,921 -0.03(-0.64%)
Oct 19, 2018 5.328 5.411 5.328 5.411 147,944 +0.07(+1.22%)
Oct 18, 2018 5.302 5.385 5.289 5.346 208,233 +0.04(+0.70%)
Oct 17, 2018 5.350 5.355 5.298 5.309 117,778 -0.03(-0.61%)
Oct 16, 2018 5.255 5.355 5.255 5.341 221,507 +0.09(+1.65%)
Oct 15, 2018 5.263 5.263 5.155 5.255 379,911 +0.01(+0.17%)
Oct 12, 2018 5.311 5.350 5.233 5.246 236,757 -0.03(-0.49%)
Oct 11, 2018 5.289 5.311 5.233 5.272 453,196 -0.05(-0.97%)
Oct 10, 2018 5.439 5.460 5.323 5.323 357,954 -0.12(-2.13%)
Oct 09, 2018 5.482 5.511 5.418 5.439 195,291 -0.05(-0.86%)
Oct 08, 2018 5.418 5.508 5.418 5.486 215,856 +0.05(+0.87%)
Oct 05, 2018 5.439 5.508 5.430 5.439 216,920 +0.01(+0.24%)
Oct 04, 2018 5.589 5.593 5.422 5.426 432,935 -0.17(-3.06%)
Oct 03, 2018 5.722 5.722 5.593 5.597 249,393 -0.09(-1.66%)
Oct 02, 2018 5.632 5.730 5.632 5.692 252,902 +0.04(+0.68%)
Oct 01, 2018 5.567 5.657 5.567 5.653 158,875 +0.07(+1.30%)
Sep 28, 2018 5.542 5.602 5.529 5.580 367,761 +0.03(+0.54%)
Sep 27, 2018 5.602 5.609 5.546 5.550 196,811 -0.02(-0.38%)
Sep 26, 2018 5.632 5.653 5.572 5.572 303,539 -0.06(-1.06%)
Sep 25, 2018 5.597 5.632 5.550 5.632 195,560 +0.05(+0.92%)
Sep 24, 2018 5.610 5.619 5.572 5.580 134,483 -0.06(-0.99%)
Sep 21, 2018 5.662 5.666 5.606 5.636 160,647 +0.00(+0.08%)
Sep 20, 2018 5.512 5.632 5.510 5.632 233,375 +0.15(+2.81%)
Sep 19, 2018 5.409 5.499 5.383 5.478 354,629 +0.07(+1.35%)
Sep 18, 2018 5.692 5.709 5.323 5.405 1,136,753 -0.31(-5.47%)
Sep 17, 2018 5.782 5.795 5.700 5.717 193,612 -0.08(-1.33%)
Sep 14, 2018 5.769 5.799 5.726 5.794 162,982 +0.02(+0.37%)
Sep 13, 2018 5.714 5.790 5.714 5.773 246,422 +0.08(+1.34%)
Sep 12, 2018 5.663 5.705 5.638 5.697 344,181 +0.02(+0.30%)
Sep 11, 2018 5.617 5.680 5.617 5.680 230,668 +0.03(+0.45%)
Sep 10, 2018 5.634 5.667 5.608 5.655 228,536 +0.02(+0.30%)
Sep 07, 2018 5.625 5.667 5.608 5.638 248,448 -0.03(-0.45%)
Sep 06, 2018 5.634 5.667 5.608 5.663 232,384 +0.04(+0.68%)
Sep 05, 2018 5.612 5.638 5.583 5.625 293,230 +0.00(+0.08%)
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.