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 (%)
Sep 30, 2020 3.825 3.891 3.802 3.861 453,884 +0.03(+0.78%)
Sep 29, 2020 3.819 3.861 3.778 3.831 178,848 +0.00(+0.00%)
Sep 28, 2020 3.742 3.831 3.700 3.831 334,532 +0.09(+2.39%)
Sep 25, 2020 3.796 3.796 3.725 3.742 315,515 -0.02(-0.63%)
Sep 24, 2020 3.831 3.852 3.736 3.766 284,419 -0.03(-0.78%)
Sep 23, 2020 3.950 3.968 3.760 3.796 371,080 -0.15(-3.92%)
Sep 22, 2020 4.028 4.061 3.945 3.950 143,506 -0.08(-1.92%)
Sep 21, 2020 4.111 4.129 4.016 4.028 159,546 -0.10(-2.31%)
Sep 18, 2020 4.207 4.207 4.093 4.123 138,457 -0.05(-1.14%)
Sep 17, 2020 4.141 4.189 4.135 4.171 115,295 +0.01(+0.14%)
Sep 16, 2020 4.171 4.207 4.153 4.165 96,630 +0.00(+0.00%)
Sep 15, 2020 4.189 4.231 4.141 4.165 196,239 -0.02(-0.57%)
Sep 14, 2020 4.213 4.236 4.177 4.189 87,936 -0.02(-0.57%)
Sep 11, 2020 4.219 4.236 4.177 4.213 147,352 -0.02(-0.42%)
Sep 10, 2020 4.254 4.268 4.213 4.231 134,598 -0.01(-0.14%)
Sep 09, 2020 4.213 4.260 4.172 4.236 106,693 +0.08(+1.84%)
Sep 08, 2020 4.124 4.207 4.119 4.160 225,121 -0.02(-0.56%)
Sep 04, 2020 4.172 4.207 4.160 4.183 115,408 -0.01(-0.14%)
Sep 03, 2020 4.242 4.266 4.124 4.189 386,036 -0.05(-1.25%)
Sep 02, 2020 4.272 4.289 4.183 4.242 157,105 +0.01(+0.14%)
Sep 01, 2020 4.201 4.278 4.183 4.236 139,432 +0.05(+1.13%)
Aug 31, 2020 4.225 4.254 4.148 4.189 194,088 -0.04(-0.97%)
Aug 28, 2020 4.213 4.248 4.195 4.231 152,577 +0.04(+0.98%)
Aug 27, 2020 4.242 4.289 4.178 4.189 77,961 -0.01(-0.28%)
Aug 26, 2020 4.183 4.219 4.154 4.201 97,846 -0.01(-0.14%)
Aug 25, 2020 4.213 4.219 4.166 4.207 87,126 -0.01(-0.14%)
Aug 24, 2020 4.189 4.219 4.172 4.213 92,552 +0.03(+0.70%)
Aug 21, 2020 4.172 4.195 4.124 4.183 141,375 +0.01(+0.28%)
Aug 20, 2020 4.236 4.236 4.148 4.172 203,854 -0.08(-1.94%)
Aug 19, 2020 4.289 4.301 4.231 4.254 134,008 -0.03(-0.69%)
Aug 18, 2020 4.325 4.325 4.284 4.284 108,294 -0.03(-0.68%)
Aug 17, 2020 4.319 4.325 4.278 4.313 134,293 +0.03(+0.69%)
Aug 14, 2020 4.360 4.378 4.260 4.284 174,131 -0.07(-1.62%)
Aug 13, 2020 4.360 4.389 4.343 4.354 168,105 +0.01(+0.27%)
Aug 12, 2020 4.261 4.360 4.232 4.343 215,513 +0.09(+2.19%)
Aug 11, 2020 4.319 4.325 4.249 4.249 174,631 -0.02(-0.55%)
Aug 10, 2020 4.226 4.278 4.209 4.273 148,910 +0.05(+1.10%)
Aug 07, 2020 4.232 4.284 4.144 4.226 172,928 -0.03(-0.82%)
Aug 06, 2020 4.249 4.284 4.231 4.261 149,804 +0.01(+0.27%)
Aug 05, 2020 4.267 4.284 4.209 4.249 137,623 +0.02(+0.41%)
Aug 04, 2020 4.156 4.261 4.139 4.232 198,723 +0.06(+1.54%)
Aug 03, 2020 4.139 4.194 4.121 4.168 110,874 +0.04(+0.99%)
Jul 31, 2020 4.191 4.191 4.080 4.127 135,357 +0.03(+0.71%)
Jul 30, 2020 4.069 4.139 4.028 4.098 186,676 +0.02(+0.43%)
Jul 29, 2020 4.080 4.080 3.999 4.080 101,159 +0.03(+0.86%)
Jul 28, 2020 4.074 4.074 3.975 4.045 168,337 -0.01(-0.14%)
Jul 27, 2020 4.051 4.069 3.993 4.051 73,053 +0.03(+0.72%)
Jul 24, 2020 4.045 4.078 3.987 4.022 97,958 -0.01(-0.14%)
Jul 23, 2020 4.016 4.098 3.987 4.028 165,453 -0.03(-0.72%)
Jul 22, 2020 4.109 4.109 4.028 4.057 65,685 +0.00(+0.00%)
Jul 21, 2020 3.993 4.098 3.940 4.057 215,535 +0.03(+0.87%)
Jul 20, 2020 4.057 4.063 3.888 4.022 257,283 -0.03(-0.86%)
Jul 17, 2020 4.121 4.126 4.040 4.057 160,576 -0.08(-1.97%)
Jul 16, 2020 4.081 4.162 4.075 4.139 236,621 +0.06(+1.41%)
Jul 15, 2020 4.075 4.115 4.069 4.081 188,915 -0.01(-0.28%)
Jul 14, 2020 4.075 4.173 4.062 4.092 86,572 +0.02(+0.42%)
Jul 13, 2020 4.035 4.237 4.035 4.075 138,950 +0.05(+1.29%)
Jul 10, 2020 3.971 4.037 3.971 4.023 100,970 +0.01(+0.29%)
Jul 09, 2020 4.092 4.094 4.006 4.012 94,308 -0.07(-1.69%)
Jul 08, 2020 4.058 4.121 4.052 4.081 50,438 +0.02(+0.57%)
Jul 07, 2020 4.173 4.173 4.012 4.058 153,211 -0.10(-2.36%)
Jul 06, 2020 4.173 4.185 4.098 4.156 114,943 +0.05(+1.26%)
Jul 02, 2020 4.046 4.110 3.994 4.104 200,553 +0.10(+2.59%)
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.