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 29, 2019 6.197 6.215 6.149 6.149 165,614 -0.04(-0.61%)
Mar 28, 2019 6.211 6.213 6.173 6.187 182,424 -0.02(-0.30%)
Mar 27, 2019 6.215 6.225 6.178 6.206 133,320 -0.00(-0.08%)
Mar 26, 2019 6.197 6.211 6.148 6.211 137,638 +0.08(+1.39%)
Mar 25, 2019 6.130 6.154 6.088 6.126 127,885 -0.00(-0.08%)
Mar 22, 2019 6.225 6.246 6.126 6.130 328,684 -0.09(-1.52%)
Mar 21, 2019 6.164 6.248 6.164 6.225 189,390 +0.07(+1.15%)
Mar 20, 2019 6.164 6.197 6.130 6.154 230,329 +0.01(+0.23%)
Mar 19, 2019 6.149 6.159 6.112 6.140 97,523 +0.03(+0.46%)
Mar 18, 2019 6.206 6.225 6.112 6.112 205,491 -0.09(-1.41%)
Mar 15, 2019 6.248 6.272 6.192 6.199 231,139 -0.00(-0.04%)
Mar 14, 2019 6.238 6.261 6.197 6.201 259,461 -0.02(-0.37%)
Mar 13, 2019 6.234 6.243 6.192 6.224 307,801 +0.00(+0.00%)
Mar 12, 2019 6.229 6.243 6.206 6.224 232,207 +0.06(+0.90%)
Mar 11, 2019 6.117 6.197 6.117 6.169 280,330 +0.11(+1.84%)
Mar 08, 2019 5.955 6.057 5.917 6.057 313,192 +0.02(+0.31%)
Mar 07, 2019 6.141 6.141 6.011 6.038 459,797 -0.14(-2.33%)
Mar 06, 2019 6.299 6.336 6.169 6.183 412,687 -0.13(-1.99%)
Mar 05, 2019 6.304 6.336 6.303 6.308 223,488 -0.01(-0.22%)
Mar 04, 2019 6.327 6.350 6.304 6.322 182,352 +0.00(+0.00%)
Mar 01, 2019 6.359 6.376 6.318 6.322 230,864 -0.00(-0.07%)
Feb 28, 2019 6.359 6.397 6.312 6.327 301,473 -0.02(-0.29%)
Feb 27, 2019 6.308 6.359 6.303 6.345 147,952 +0.03(+0.44%)
Feb 26, 2019 6.304 6.333 6.257 6.318 216,158 +0.01(+0.22%)
Feb 25, 2019 6.327 6.355 6.285 6.304 302,786 +0.01(+0.22%)
Feb 22, 2019 6.276 6.299 6.238 6.290 293,631 +0.06(+0.97%)
Feb 21, 2019 6.206 6.262 6.178 6.229 161,458 +0.03(+0.45%)
Feb 20, 2019 6.229 6.257 6.183 6.201 192,726 +0.01(+0.15%)
Feb 19, 2019 6.178 6.232 6.141 6.192 364,324 -0.01(-0.15%)
Feb 15, 2019 6.243 6.266 6.197 6.201 139,722 -0.04(-0.60%)
Feb 14, 2019 6.229 6.280 6.197 6.238 321,434 -0.05(-0.74%)
Feb 13, 2019 6.212 6.335 6.212 6.285 428,537 +0.08(+1.33%)
Feb 12, 2019 6.198 6.296 6.161 6.202 279,852 +0.04(+0.60%)
Feb 11, 2019 6.115 6.198 6.069 6.166 312,102 +0.07(+1.13%)
Feb 08, 2019 6.019 6.124 6.005 6.097 300,811 +0.00(+0.00%)
Feb 07, 2019 6.129 6.156 5.921 6.097 456,241 -0.05(-0.75%)
Feb 06, 2019 6.147 6.244 6.104 6.143 430,826 +0.05(+0.75%)
Feb 05, 2019 6.023 6.130 6.023 6.097 356,000 +0.09(+1.53%)
Feb 04, 2019 5.909 6.010 5.909 6.005 294,256 +0.10(+1.71%)
Feb 01, 2019 5.927 5.977 5.872 5.904 385,979 -0.02(-0.31%)
Jan 31, 2019 5.950 5.977 5.895 5.922 290,782 +0.02(+0.31%)
Jan 30, 2019 5.830 5.918 5.775 5.904 180,582 +0.08(+1.42%)
Jan 29, 2019 5.785 5.821 5.743 5.821 121,742 +0.03(+0.48%)
Jan 28, 2019 5.725 5.794 5.716 5.794 147,327 +0.06(+1.12%)
Jan 25, 2019 5.679 5.739 5.647 5.729 202,355 +0.06(+1.05%)
Jan 24, 2019 5.734 5.803 5.651 5.670 466,634 +0.00(+0.00%)
Jan 23, 2019 5.707 5.739 5.670 5.670 163,468 +0.01(+0.16%)
Jan 22, 2019 5.684 5.688 5.646 5.661 139,348 -0.03(-0.48%)
Jan 18, 2019 5.601 5.693 5.601 5.688 165,544 +0.10(+1.81%)
Jan 17, 2019 5.610 5.670 5.587 5.587 236,915 -0.10(-1.78%)
Jan 16, 2019 5.602 5.688 5.596 5.688 371,256 +0.10(+1.70%)
Jan 15, 2019 5.566 5.611 5.521 5.593 326,194 +0.08(+1.39%)
Jan 14, 2019 5.403 5.539 5.363 5.516 284,894 +0.11(+2.09%)
Jan 11, 2019 5.340 5.408 5.326 5.403 217,007 +0.08(+1.44%)
Jan 10, 2019 5.263 5.389 5.227 5.326 266,522 +0.05(+0.94%)
Jan 09, 2019 5.380 5.380 5.276 5.276 192,681 -0.04(-0.77%)
Jan 08, 2019 5.389 5.421 5.262 5.317 331,865 -0.07(-1.26%)
Jan 07, 2019 5.227 5.426 5.208 5.385 269,637 +0.20(+3.93%)
Jan 04, 2019 5.068 5.195 5.055 5.181 189,384 +0.15(+3.06%)
Jan 03, 2019 5.046 5.073 5.000 5.027 157,763 -0.05(-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.