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 )

5.490 -0.010 (-0.18%)
Streaming Delayed Price Updated: 2:56 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 (%)
Mar 29, 2019 6.128 6.146 6.081 6.081 167,476 -0.04(-0.61%)
Mar 28, 2019 6.142 6.143 6.104 6.118 184,474 -0.02(-0.30%)
Mar 27, 2019 6.146 6.156 6.109 6.137 134,819 -0.00(-0.08%)
Mar 26, 2019 6.128 6.142 6.080 6.142 139,185 +0.08(+1.39%)
Mar 25, 2019 6.062 6.086 6.020 6.058 129,323 -0.00(-0.08%)
Mar 22, 2019 6.156 6.177 6.058 6.062 332,379 -0.09(-1.52%)
Mar 21, 2019 6.095 6.179 6.095 6.156 191,519 +0.07(+1.15%)
Mar 20, 2019 6.095 6.128 6.062 6.086 232,918 +0.01(+0.23%)
Mar 19, 2019 6.081 6.090 6.044 6.072 98,620 +0.03(+0.46%)
Mar 18, 2019 6.137 6.156 6.044 6.044 207,801 -0.09(-1.41%)
Mar 15, 2019 6.179 6.202 6.123 6.130 233,737 -0.00(-0.04%)
Mar 14, 2019 6.169 6.192 6.128 6.132 262,378 -0.02(-0.37%)
Mar 13, 2019 6.165 6.174 6.123 6.155 311,261 +0.00(+0.00%)
Mar 12, 2019 6.160 6.174 6.137 6.155 234,817 +0.06(+0.90%)
Mar 11, 2019 6.050 6.128 6.050 6.100 283,481 +0.11(+1.84%)
Mar 08, 2019 5.888 5.990 5.852 5.990 316,713 +0.02(+0.31%)
Mar 07, 2019 6.072 6.072 5.944 5.971 464,966 -0.14(-2.33%)
Mar 06, 2019 6.229 6.266 6.100 6.114 417,326 -0.12(-1.99%)
Mar 05, 2019 6.234 6.266 6.233 6.238 226,001 -0.01(-0.22%)
Mar 04, 2019 6.257 6.280 6.234 6.252 184,402 +0.00(+0.00%)
Mar 01, 2019 6.289 6.305 6.247 6.252 233,459 -0.00(-0.07%)
Feb 28, 2019 6.289 6.326 6.242 6.257 304,861 -0.02(-0.29%)
Feb 27, 2019 6.238 6.289 6.233 6.275 149,615 +0.03(+0.44%)
Feb 26, 2019 6.234 6.263 6.188 6.247 218,588 +0.01(+0.22%)
Feb 25, 2019 6.257 6.284 6.215 6.234 306,190 +0.01(+0.22%)
Feb 22, 2019 6.206 6.229 6.169 6.220 296,932 +0.06(+0.97%)
Feb 21, 2019 6.137 6.192 6.109 6.160 163,273 +0.03(+0.45%)
Feb 20, 2019 6.160 6.188 6.114 6.132 194,892 +0.01(+0.15%)
Feb 19, 2019 6.109 6.163 6.072 6.123 368,419 -0.01(-0.15%)
Feb 15, 2019 6.174 6.197 6.128 6.132 141,292 -0.04(-0.60%)
Feb 14, 2019 6.160 6.211 6.128 6.169 325,047 -0.05(-0.74%)
Feb 13, 2019 6.142 6.265 6.142 6.215 433,354 +0.08(+1.33%)
Feb 12, 2019 6.129 6.226 6.092 6.133 282,998 +0.04(+0.60%)
Feb 11, 2019 6.047 6.129 6.002 6.097 315,611 +0.07(+1.13%)
Feb 08, 2019 5.952 6.056 5.938 6.029 304,192 +0.00(+0.00%)
Feb 07, 2019 6.061 6.088 5.855 6.029 461,370 -0.05(-0.75%)
Feb 06, 2019 6.079 6.174 6.036 6.074 435,669 +0.05(+0.75%)
Feb 05, 2019 5.956 6.062 5.956 6.029 360,002 +0.09(+1.53%)
Feb 04, 2019 5.843 5.943 5.843 5.938 297,564 +0.10(+1.71%)
Feb 01, 2019 5.861 5.911 5.807 5.838 390,317 -0.02(-0.31%)
Jan 31, 2019 5.884 5.911 5.829 5.856 294,051 +0.02(+0.31%)
Jan 30, 2019 5.766 5.852 5.711 5.838 182,612 +0.08(+1.42%)
Jan 29, 2019 5.720 5.757 5.679 5.757 123,110 +0.03(+0.48%)
Jan 28, 2019 5.661 5.729 5.652 5.729 148,983 +0.06(+1.12%)
Jan 25, 2019 5.616 5.675 5.584 5.666 204,630 +0.06(+1.05%)
Jan 24, 2019 5.670 5.738 5.589 5.607 471,879 +0.00(+0.00%)
Jan 23, 2019 5.643 5.675 5.607 5.607 165,305 +0.01(+0.16%)
Jan 22, 2019 5.620 5.624 5.583 5.598 140,915 -0.03(-0.48%)
Jan 18, 2019 5.539 5.629 5.539 5.625 167,404 +0.10(+1.81%)
Jan 17, 2019 5.548 5.607 5.525 5.525 239,578 -0.10(-1.78%)
Jan 16, 2019 5.540 5.625 5.534 5.625 375,429 +0.09(+1.70%)
Jan 15, 2019 5.504 5.549 5.459 5.531 329,861 +0.08(+1.39%)
Jan 14, 2019 5.343 5.477 5.304 5.455 288,097 +0.11(+2.09%)
Jan 11, 2019 5.280 5.347 5.267 5.343 219,447 +0.08(+1.44%)
Jan 10, 2019 5.204 5.330 5.168 5.267 269,517 +0.05(+0.94%)
Jan 09, 2019 5.321 5.321 5.218 5.218 194,847 -0.04(-0.77%)
Jan 08, 2019 5.330 5.361 5.204 5.258 335,595 -0.07(-1.26%)
Jan 07, 2019 5.168 5.365 5.151 5.325 272,668 +0.20(+3.93%)
Jan 04, 2019 5.012 5.137 4.998 5.124 191,513 +0.15(+3.06%)
Jan 03, 2019 4.989 5.016 4.945 4.972 159,537 -0.04(-0.89%)
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.